Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.69	11.76	11.62	11.66	6,379,541	+0.07(+0.64%)
Dec 30, 2003	11.65	11.65	11.48	11.59	4,660,773	-0.06(-0.50%)
Dec 29, 2003	11.37	11.68	11.33	11.65	7,126,202	+0.32(+2.83%)
Dec 26, 2003	11.30	11.37	11.27	11.33	1,817,275	+0.06(+0.52%)
Dec 24, 2003	11.23	11.32	11.16	11.27	1,607,042	+0.04(+0.34%)
Dec 23, 2003	11.26	11.27	11.20	11.23	4,649,301	-0.08(-0.71%)
Dec 22, 2003	11.29	11.34	11.19	11.31	5,911,443	+0.07(+0.66%)
Dec 19, 2003	11.30	11.32	11.13	11.24	8,068,382	-0.05(-0.43%)
Dec 18, 2003	11.21	11.33	11.21	11.29	6,889,784	+0.07(+0.66%)
Dec 17, 2003	11.00	11.22	10.98	11.21	8,935,497	+0.21(+1.91%)
Dec 16, 2003	10.92	11.01	10.89	11.00	5,336,110	+0.08(+0.72%)
Dec 15, 2003	10.92	11.05	10.90	10.92	5,716,922	+0.00(+0.02%)
Dec 12, 2003	10.84	10.92	10.79	10.92	4,161,003	+0.14(+1.34%)
Dec 11, 2003	10.72	10.88	10.71	10.78	5,960,323	+0.10(+0.98%)
Dec 10, 2003	10.68	10.68	10.54	10.67	4,836,341	-0.03(-0.32%)
Dec 09, 2003	10.82	10.82	10.68	10.71	4,588,202	-0.07(-0.67%)
Dec 08, 2003	10.70	10.80	10.66	10.78	4,040,051	+0.08(+0.75%)
Dec 05, 2003	10.85	10.85	10.65	10.70	4,171,727	-0.16(-1.51%)
Dec 04, 2003	10.93	10.93	10.77	10.86	5,711,935	-0.06(-0.59%)
Dec 03, 2003	11.03	11.04	10.86	10.93	6,111,451	-0.08(-0.76%)
Dec 02, 2003	10.96	11.02	10.90	11.01	6,767,086	+0.05(+0.49%)
Dec 01, 2003	10.84	10.96	10.81	10.96	5,277,754	+0.15(+1.39%)
Nov 28, 2003	10.78	11.01	10.71	10.81	3,036,522	+0.03(+0.24%)
Nov 26, 2003	10.81	10.81	10.68	10.78	6,211,454	-0.01(-0.11%)
Nov 25, 2003	10.59	10.80	10.47	10.79	7,936,706	+0.21(+1.95%)
Nov 24, 2003	10.42	10.59	10.40	10.59	7,255,384	+0.22(+2.09%)
Nov 21, 2003	10.34	10.38	10.14	10.37	8,590,347	+0.18(+1.81%)
Nov 20, 2003	10.31	10.33	10.14	10.19	7,223,462	-0.16(-1.51%)
Nov 19, 2003	10.00	10.38	9.924	10.34	14,969,140	+0.50(+5.05%)
Nov 18, 2003	10.00	10.03	9.824	9.844	5,164,034	-0.15(-1.50%)
Nov 17, 2003	9.830	10.02	9.790	9.995	4,915,396	+0.03(+0.34%)
Nov 14, 2003	10.00	10.07	9.914	9.960	5,527,888	-0.04(-0.44%)
Nov 13, 2003	9.952	10.03	9.906	10.00	7,187,052	+0.05(+0.52%)
Nov 12, 2003	9.644	9.975	9.644	9.952	8,213,026	+0.14(+1.47%)
Nov 11, 2003	9.672	9.836	9.660	9.808	7,365,363	+0.14(+1.41%)
Nov 10, 2003	9.594	9.724	9.578	9.672	9,503,099	+0.08(+0.82%)
Nov 07, 2003	9.744	9.824	9.543	9.594	16,355,226	-0.25(-2.55%)
Nov 06, 2003	10.02	10.03	9.790	9.844	9,664,203	-0.18(-1.80%)
Nov 05, 2003	10.13	10.05	9.874	10.02	8,673,642	+0.06(+0.64%)
Nov 04, 2003	10.13	10.13	9.966	9.960	11,583,476	-0.18(-1.78%)
Nov 03, 2003	10.29	10.29	10.12	10.14	8,565,022	-0.06(-0.59%)
Oct 31, 2003	10.34	10.41	10.19	10.20	10,451,264	-0.01(-0.14%)
Oct 30, 2003	10.57	10.57	10.15	10.22	10,660,250	-0.26(-2.52%)
Oct 29, 2003	10.50	10.61	10.46	10.48	8,428,495	-0.02(-0.15%)
Oct 28, 2003	10.69	10.69	10.45	10.50	14,245,671	-0.01(-0.10%)
Oct 27, 2003	10.53	10.83	10.23	10.51	29,697,122	-0.37(-3.41%)
Oct 24, 2003	10.82	10.95	10.70	10.88	5,101,937	+0.05(+0.50%)
Oct 23, 2003	10.95	10.99	10.80	10.82	6,326,920	-0.20(-1.85%)
Oct 22, 2003	11.14	11.14	10.97	11.03	3,791,912	-0.11(-0.99%)
Oct 21, 2003	11.03	11.14	10.99	11.14	7,279,574	+0.13(+1.18%)
Oct 20, 2003	10.91	11.03	10.87	11.01	7,759,143	+0.18(+1.69%)
Oct 17, 2003	10.72	10.85	10.75	10.82	6,298,989	+0.11(+0.99%)
Oct 16, 2003	10.29	10.82	10.51	10.72	9,897,628	+0.43(+4.15%)
Oct 15, 2003	10.47	10.56	10.29	10.29	6,994,277	-0.22(-2.13%)
Oct 14, 2003	10.62	10.62	10.45	10.52	4,023,342	-0.10(-0.94%)
Oct 13, 2003	10.46	10.68	10.55	10.62	5,253,314	+0.16(+1.50%)
Oct 10, 2003	10.40	10.48	10.38	10.46	3,505,119	+0.12(+1.14%)
Oct 09, 2003	10.41	10.41	10.29	10.34	4,467,748	+0.07(+0.64%)
Oct 08, 2003	10.34	10.39	10.27	10.28	3,904,136	-0.08(-0.77%)
Oct 07, 2003	10.33	10.37	10.23	10.36	5,349,826	+0.03(+0.29%)
Oct 06, 2003	10.57	10.57	10.26	10.33	5,969,301	-0.22(-2.09%)
Oct 03, 2003	10.62	10.63	10.55	10.55	7,360,126	+0.07(+0.67%)
Oct 02, 2003	10.38	10.56	10.30	10.48	8,193,075	+0.10(+0.95%)

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.