Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	13.25	13.61	13.21	13.53	3,995,183	+0.25(+1.88%)
Dec 30, 2003	13.21	13.34	13.18	13.28	2,724,706	+0.05(+0.38%)
Dec 29, 2003	12.93	13.23	12.91	13.23	3,144,739	+0.30(+2.29%)
Dec 26, 2003	12.94	13.01	12.92	12.93	1,022,305	-0.06(-0.43%)
Dec 24, 2003	13.02	13.07	12.93	12.98	1,147,472	-0.09(-0.71%)
Dec 23, 2003	13.07	13.14	13.00	13.08	4,269,945	-0.05(-0.35%)
Dec 22, 2003	12.95	13.17	12.89	13.12	4,423,864	+0.18(+1.36%)
Dec 19, 2003	13.05	13.07	12.88	12.95	9,033,425	+0.08(+0.61%)
Dec 18, 2003	12.49	13.00	12.49	12.87	5,735,199	+0.30(+2.35%)
Dec 17, 2003	12.73	12.73	12.40	12.57	3,646,056	-0.13(-1.02%)
Dec 16, 2003	12.47	12.77	12.41	12.70	3,989,995	+0.16(+1.29%)
Dec 15, 2003	12.61	12.83	12.50	12.54	5,302,843	-0.06(-0.51%)
Dec 12, 2003	12.62	12.68	12.53	12.61	3,576,230	-0.02(-0.15%)
Dec 11, 2003	12.32	12.68	12.32	12.62	3,561,314	+0.35(+2.86%)
Dec 10, 2003	12.38	12.54	12.17	12.27	7,133,437	-0.15(-1.23%)
Dec 09, 2003	12.82	12.83	12.40	12.43	5,716,391	-0.28(-2.18%)
Dec 08, 2003	12.46	12.72	12.37	12.70	4,616,478	+0.23(+1.85%)
Dec 05, 2003	12.79	12.79	12.46	12.47	3,801,488	-0.48(-3.68%)
Dec 04, 2003	13.07	13.14	12.86	12.95	7,333,402	-0.14(-1.10%)
Dec 03, 2003	12.86	13.11	12.86	13.09	7,674,314	+0.23(+1.80%)
Dec 02, 2003	13.08	13.13	12.86	12.86	5,435,576	-0.22(-1.70%)
Dec 01, 2003	13.16	13.16	13.00	13.08	4,940,097	+0.00(+0.00%)
Nov 28, 2003	12.91	13.10	12.91	13.08	2,060,607	+0.12(+0.89%)
Nov 26, 2003	12.86	13.04	12.86	12.97	3,226,022	+0.12(+0.90%)
Nov 25, 2003	12.81	12.94	12.72	12.85	4,556,597	+0.04(+0.29%)
Nov 24, 2003	12.60	12.80	12.58	12.81	5,959,591	+0.24(+1.88%)
Nov 21, 2003	12.60	12.62	12.38	12.58	5,055,103	-0.02(-0.18%)
Nov 20, 2003	12.70	12.88	12.60	12.60	3,994,967	-0.21(-1.66%)
Nov 19, 2003	12.78	12.91	12.67	12.81	5,348,024	-0.03(-0.25%)
Nov 18, 2003	13.37	13.58	12.80	12.85	17,271,964	+0.47(+3.81%)
Nov 17, 2003	12.29	12.49	12.26	12.37	10,514,460	+0.06(+0.53%)
Nov 14, 2003	12.26	12.63	12.26	12.31	7,097,336	+0.05(+0.42%)
Nov 13, 2003	12.47	12.54	12.24	12.26	5,012,949	-0.17(-1.38%)
Nov 12, 2003	11.97	12.49	11.90	12.43	5,968,455	+0.42(+3.47%)
Nov 11, 2003	11.89	12.12	11.80	12.01	4,031,069	+0.05(+0.39%)
Nov 10, 2003	12.35	12.39	11.92	11.97	4,435,105	-0.44(-3.54%)
Nov 07, 2003	12.15	12.58	12.05	12.41	7,110,955	+0.25(+2.09%)
Nov 06, 2003	11.84	12.15	11.84	12.15	5,589,063	+0.31(+2.62%)
Nov 05, 2003	11.68	11.87	11.63	11.84	3,234,237	+0.09(+0.79%)
Nov 04, 2003	11.70	11.81	11.66	11.75	4,998,880	+0.07(+0.63%)
Nov 03, 2003	11.53	11.73	11.56	11.68	4,228,372	+0.15(+1.28%)
Oct 31, 2003	11.49	11.57	11.40	11.53	4,180,447	+0.04(+0.32%)
Oct 30, 2003	11.22	11.71	11.19	11.49	9,605,864	+0.35(+3.11%)
Oct 29, 2003	11.10	11.19	11.00	11.14	3,873,475	+0.04(+0.37%)
Oct 28, 2003	10.64	11.10	10.63	11.10	4,398,355	+0.52(+4.94%)
Oct 27, 2003	10.69	10.71	10.51	10.58	2,105,356	-0.09(-0.87%)
Oct 24, 2003	10.61	10.68	10.48	10.67	2,114,652	+0.05(+0.44%)
Oct 23, 2003	10.71	10.72	10.50	10.63	3,126,580	-0.24(-2.17%)
Oct 22, 2003	11.01	11.03	10.78	10.86	1,994,673	-0.25(-2.25%)
Oct 21, 2003	11.00	11.20	10.96	11.11	3,311,196	+0.09(+0.80%)
Oct 20, 2003	11.06	11.10	10.94	11.02	2,002,671	-0.07(-0.63%)
Oct 17, 2003	11.24	11.24	11.03	11.09	3,899,416	-0.14(-1.28%)
Oct 16, 2003	11.19	11.28	11.11	11.24	2,881,651	+0.02(+0.21%)
Oct 15, 2003	11.27	11.33	11.12	11.21	4,790,069	+0.08(+0.71%)
Oct 14, 2003	11.02	11.13	10.99	11.13	2,919,266	+0.09(+0.79%)
Oct 13, 2003	11.01	11.09	10.96	11.05	2,082,873	+0.08(+0.76%)
Oct 10, 2003	10.89	11.00	10.86	10.96	1,934,359	+0.03(+0.30%)
Oct 09, 2003	10.95	11.08	10.85	10.93	3,191,650	+0.10(+0.94%)
Oct 08, 2003	10.84	10.98	10.76	10.83	3,557,639	-0.01(-0.09%)
Oct 07, 2003	10.65	10.89	10.54	10.84	4,194,931	+0.19(+1.74%)
Oct 06, 2003	10.64	10.75	10.55	10.65	2,113,355	+0.01(+0.13%)
Oct 03, 2003	10.29	10.86	10.28	10.64	8,154,229	+0.47(+4.59%)
Oct 02, 2003	10.29	10.21	10.15	10.17	5,209,454	-0.12(-1.17%)

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.