Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	12.90	13.10	12.90	12.95	249,600	+0.05(+0.39%)
Dec 30, 2003	13.00	13.01	12.79	12.90	478,500	-0.05(-0.39%)
Dec 29, 2003	12.65	12.95	12.59	12.95	546,800	+0.30(+2.37%)
Dec 26, 2003	12.50	12.74	12.50	12.65	168,800	+0.17(+1.36%)
Dec 24, 2003	12.47	12.58	12.43	12.48	138,000	-0.02(-0.16%)
Dec 23, 2003	12.80	12.80	12.38	12.50	712,000	-0.44(-3.36%)
Dec 22, 2003	13.39	13.38	12.87	12.94	687,800	-0.46(-3.43%)
Dec 19, 2003	13.00	13.40	12.94	13.39	800,200	+0.59(+4.65%)
Dec 18, 2003	12.39	12.80	12.39	12.80	683,600	+0.39(+3.10%)
Dec 17, 2003	12.16	12.37	12.01	12.41	433,800	+0.30(+2.52%)
Dec 16, 2003	11.82	12.27	11.82	12.11	611,400	+0.31(+2.63%)
Dec 15, 2003	11.50	12.00	11.71	11.80	743,200	+0.30(+2.61%)
Dec 12, 2003	11.45	11.50	11.45	11.50	347,100	+0.07(+0.66%)
Dec 11, 2003	11.54	11.54	11.40	11.43	349,100	-0.11(-0.95%)
Dec 10, 2003	11.58	11.83	11.47	11.54	521,500	+0.01(+0.04%)
Dec 09, 2003	11.80	11.85	11.45	11.53	866,700	-0.26(-2.21%)
Dec 08, 2003	11.38	11.91	11.36	11.79	1,526,000	+0.79(+7.18%)
Dec 05, 2003	10.32	11.16	10.23	11.00	626,800	+0.63(+6.13%)
Dec 04, 2003	10.09	10.60	10.09	10.37	450,400	+0.21(+2.02%)
Dec 03, 2003	10.04	10.35	10.04	10.16	344,400	+0.17(+1.70%)
Dec 02, 2003	9.985	10.06	9.930	9.990	1,035,600	+0.04(+0.45%)
Dec 01, 2003	10.45	10.46	9.870	9.945	1,767,800	-0.68(-6.40%)
Nov 28, 2003	10.38	10.75	10.31	10.62	162,000	+0.25(+2.41%)
Nov 26, 2003	10.37	10.38	10.23	10.38	134,000	+0.01(+0.05%)
Nov 25, 2003	10.15	10.46	10.15	10.37	244,600	+0.15(+1.47%)
Nov 24, 2003	10.35	10.39	9.965	10.22	760,100	-0.22(-2.15%)
Nov 21, 2003	10.59	10.60	10.44	10.45	200,400	-0.15(-1.42%)
Nov 20, 2003	10.68	10.68	10.63	10.60	222,300	-0.14(-1.35%)
Nov 19, 2003	10.62	10.75	10.56	10.74	374,900	+0.09(+0.85%)
Nov 18, 2003	10.57	10.65	10.54	10.65	318,700	+0.01(+0.05%)
Nov 17, 2003	10.68	10.68	10.57	10.64	197,500	-0.17(-1.57%)
Nov 14, 2003	10.72	10.96	10.72	10.81	359,000	+0.11(+1.03%)
Nov 13, 2003	10.60	10.77	10.60	10.71	262,100	+0.07(+0.66%)
Nov 12, 2003	10.46	10.63	10.43	10.63	248,700	+0.17(+1.62%)
Nov 11, 2003	10.47	10.54	10.46	10.46	197,700	-0.01(-0.10%)
Nov 10, 2003	10.70	10.70	10.44	10.47	266,400	-0.30(-2.78%)
Nov 07, 2003	10.82	10.85	10.71	10.78	256,600	-0.06(-0.60%)
Nov 06, 2003	10.83	10.85	10.69	10.84	232,700	+0.02(+0.14%)
Nov 05, 2003	10.81	10.87	10.78	10.82	382,800	-0.07(-0.60%)
Nov 04, 2003	10.82	10.92	10.80	10.89	251,800	+0.09(+0.83%)
Nov 03, 2003	10.76	10.81	10.70	10.80	299,589	-0.05(-0.46%)
Oct 31, 2003	10.74	10.85	10.65	10.85	481,100	+0.09(+0.88%)
Oct 30, 2003	10.63	10.80	10.63	10.76	327,000	+0.03(+0.28%)
Oct 29, 2003	10.49	10.72	10.46	10.72	440,100	+0.14(+1.37%)
Oct 28, 2003	10.62	10.62	10.39	10.58	1,204,900	-0.08(-0.80%)
Oct 27, 2003	10.72	10.72	10.59	10.66	729,300	-0.12(-1.11%)
Oct 24, 2003	10.59	10.89	10.49	10.79	797,200	+0.12(+1.13%)
Oct 23, 2003	10.38	10.66	10.35	10.66	489,700	+0.13(+1.23%)
Oct 22, 2003	10.72	10.80	10.40	10.54	359,300	-0.29(-2.68%)
Oct 21, 2003	10.90	10.93	10.79	10.82	349,600	-0.07(-0.64%)
Oct 20, 2003	10.97	10.98	10.82	10.89	508,500	-0.22(-1.98%)
Oct 17, 2003	11.21	11.41	11.11	11.12	370,800	-0.11(-0.98%)
Oct 16, 2003	10.90	11.28	10.90	11.22	863,400	+0.28(+2.51%)
Oct 15, 2003	11.46	11.46	10.65	10.95	1,747,000	-0.51(-4.41%)
Oct 14, 2003	11.12	11.55	11.11	11.46	952,300	+0.34(+3.06%)
Oct 13, 2003	10.94	11.21	10.99	11.12	916,000	+0.18(+1.60%)
Oct 10, 2003	11.13	11.13	10.92	10.94	1,000,700	-0.21(-1.84%)
Oct 09, 2003	11.18	11.25	11.13	11.14	802,400	+0.06(+0.54%)
Oct 08, 2003	10.88	11.24	10.85	11.09	864,900	+0.17(+1.56%)
Oct 07, 2003	10.79	10.91	10.76	10.91	945,600	+0.07(+0.65%)
Oct 06, 2003	10.95	11.12	10.79	10.85	815,900	-0.10(-0.96%)
Oct 03, 2003	10.09	10.88	9.990	10.95	2,203,800	+0.86(+8.52%)
Oct 02, 2003	9.790	10.10	9.775	10.09	1,586,000	+0.61(+6.43%)

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.