Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	10.59	10.63	10.52	10.58	13,583,865	-0.01(-0.12%)
Dec 30, 2003	10.60	10.73	10.57	10.59	14,088,525	-0.01(-0.06%)
Dec 29, 2003	10.49	10.61	10.47	10.60	22,636,884	+0.21(+2.04%)
Dec 26, 2003	10.38	10.41	10.28	10.39	13,520,241	+0.02(+0.24%)
Dec 24, 2003	10.38	10.47	10.33	10.36	12,996,944	-0.12(-1.19%)
Dec 23, 2003	10.66	10.70	10.40	10.49	27,348,482	-0.12(-1.12%)
Dec 22, 2003	10.58	10.63	10.54	10.61	20,556,872	-0.06(-0.58%)
Dec 19, 2003	10.79	10.80	10.60	10.67	22,159,378	-0.11(-0.98%)
Dec 18, 2003	10.58	10.80	10.58	10.77	29,682,672	+0.12(+1.11%)
Dec 17, 2003	10.95	10.76	10.55	10.66	31,537,428	-0.29(-2.67%)
Dec 16, 2003	11.00	11.00	10.77	10.95	24,754,332	+0.02(+0.23%)
Dec 15, 2003	10.96	11.17	10.92	10.92	14,697,779	-0.04(-0.34%)
Dec 12, 2003	11.11	11.13	10.97	10.96	12,462,722	-0.14(-1.23%)
Dec 11, 2003	10.86	11.10	10.84	11.10	14,183,480	+0.12(+1.13%)
Dec 10, 2003	10.89	10.97	10.83	10.97	21,449,544	+0.09(+0.80%)
Dec 09, 2003	11.14	11.20	10.85	10.89	24,751,922	-0.26(-2.29%)
Dec 08, 2003	11.25	11.19	11.05	11.14	20,818,760	-0.11(-0.94%)
Dec 05, 2003	11.48	11.33	11.22	11.25	16,898,132	-0.24(-2.06%)
Dec 04, 2003	11.22	11.52	11.33	11.48	17,674,642	+0.26(+2.33%)
Dec 03, 2003	11.21	11.36	11.21	11.22	16,099,771	+0.01(+0.11%)
Dec 02, 2003	11.23	11.33	11.20	11.21	14,918,216	-0.04(-0.33%)
Dec 01, 2003	11.21	11.27	11.12	11.25	14,902,310	+0.06(+0.50%)
Nov 28, 2003	11.19	11.23	11.15	11.19	3,662,113	+0.00(+0.00%)
Nov 26, 2003	11.08	11.26	11.13	11.19	11,060,248	+0.11(+1.01%)
Nov 25, 2003	11.01	11.18	11.07	11.08	14,001,442	+0.07(+0.62%)
Nov 24, 2003	11.14	11.33	10.97	11.01	48,637,520	-0.06(-0.56%)
Nov 21, 2003	10.85	11.10	11.00	11.07	19,557,192	+0.22(+2.01%)
Nov 20, 2003	10.85	11.05	10.83	10.85	14,163,557	-0.12(-1.13%)
Nov 19, 2003	10.90	10.99	10.86	10.98	13,257,869	+0.07(+0.68%)
Nov 18, 2003	11.02	11.09	10.89	10.90	15,458,061	+0.03(+0.29%)
Nov 17, 2003	10.92	10.97	10.78	10.87	10,206,135	-0.19(-1.74%)
Nov 14, 2003	11.13	11.31	11.05	11.07	16,459,989	-0.06(-0.56%)
Nov 13, 2003	11.05	11.19	11.04	11.13	13,852,021	+0.09(+0.79%)
Nov 12, 2003	10.63	11.11	10.89	11.04	18,772,810	+0.41(+3.86%)
Nov 11, 2003	10.69	10.73	10.57	10.63	12,669,984	-0.06(-0.52%)
Nov 10, 2003	10.94	10.84	10.69	10.69	10,691,675	-0.25(-2.28%)
Nov 07, 2003	11.03	11.06	10.92	10.94	13,072,137	+0.02(+0.23%)
Nov 06, 2003	10.72	11.00	10.71	10.91	21,552,372	+0.20(+1.86%)
Nov 05, 2003	10.68	10.71	10.49	10.71	19,037,270	+0.07(+0.64%)
Nov 04, 2003	10.68	10.71	10.57	10.64	11,316,922	-0.06(-0.52%)
Nov 03, 2003	10.57	10.80	10.67	10.70	11,151,707	+0.12(+1.18%)
Oct 31, 2003	10.57	10.66	10.52	10.57	18,719,468	+0.01(+0.06%)
Oct 30, 2003	10.68	10.72	10.56	10.57	16,641,544	-0.11(-1.05%)
Oct 29, 2003	10.66	10.74	10.60	10.68	11,071,977	+0.02(+0.23%)
Oct 28, 2003	10.54	10.66	10.49	10.66	16,609,571	+0.23(+2.21%)
Oct 27, 2003	10.46	10.47	10.38	10.43	10,168,699	-0.03(-0.30%)
Oct 24, 2003	10.47	10.56	10.33	10.46	11,417,253	-0.09(-0.83%)
Oct 23, 2003	10.48	10.56	10.41	10.54	9,891,386	+0.02(+0.18%)
Oct 22, 2003	10.60	10.64	10.52	10.52	11,803,821	-0.17(-1.63%)
Oct 21, 2003	10.54	10.74	10.61	10.70	15,576,313	+0.16(+1.54%)
Oct 20, 2003	10.49	10.56	10.43	10.54	12,061,533	-0.04(-0.41%)
Oct 17, 2003	10.34	10.69	10.52	10.58	27,652,628	+0.24(+2.29%)
Oct 16, 2003	10.72	10.41	10.23	10.34	37,426,084	-0.38(-3.54%)
Oct 15, 2003	10.62	10.80	10.58	10.72	33,498,064	+0.10(+0.94%)
Oct 14, 2003	10.60	10.66	10.57	10.62	23,341,896	-0.12(-1.10%)
Oct 13, 2003	10.77	10.86	10.69	10.74	18,434,122	-0.03(-0.29%)
Oct 10, 2003	10.74	10.80	10.68	10.77	14,725,896	+0.12(+1.17%)
Oct 09, 2003	10.71	10.79	10.61	10.65	22,140,578	+0.15(+1.42%)
Oct 08, 2003	10.66	10.66	10.46	10.50	17,950,510	+0.01(+0.12%)
Oct 07, 2003	10.51	10.49	10.33	10.49	14,567,477	-0.02(-0.18%)
Oct 06, 2003	10.46	10.59	10.44	10.51	14,571,654	+0.05(+0.48%)
Oct 03, 2003	10.31	10.61	10.37	10.46	33,888,808	+0.15(+1.45%)
Oct 02, 2003	10.05	10.41	9.927	10.31	50,281,960	+0.34(+3.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.