Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	14.35	14.52	14.31	14.41	1,007,700	+0.02(+0.14%)
Dec 30, 2003	14.14	14.48	14.14	14.39	1,422,500	+0.16(+1.12%)
Dec 29, 2003	14.01	14.23	14.01	14.23	956,900	+0.14(+0.99%)
Dec 26, 2003	14.10	14.17	14.04	14.09	305,600	-0.06(-0.42%)
Dec 24, 2003	14.14	14.17	13.98	14.15	402,300	-0.04(-0.28%)
Dec 23, 2003	14.00	14.20	13.92	14.19	1,030,900	+0.20(+1.43%)
Dec 22, 2003	14.03	14.25	13.90	13.99	872,900	-0.20(-1.41%)
Dec 19, 2003	14.11	14.20	14.01	14.19	1,393,300	+0.13(+0.92%)
Dec 18, 2003	13.69	14.18	13.64	14.06	2,506,500	+0.32(+2.33%)
Dec 17, 2003	13.55	13.80	13.47	13.74	2,814,000	+0.58(+4.41%)
Dec 16, 2003	13.05	13.16	12.98	13.16	802,800	+0.15(+1.15%)
Dec 15, 2003	13.20	13.25	12.98	13.01	712,000	-0.15(-1.14%)
Dec 12, 2003	13.08	13.17	13.02	13.16	935,200	+0.05(+0.38%)
Dec 11, 2003	12.97	13.13	12.96	13.11	1,118,500	+0.16(+1.24%)
Dec 10, 2003	12.83	12.97	12.81	12.95	1,114,200	+0.07(+0.54%)
Dec 09, 2003	13.00	13.00	12.88	12.88	723,200	-0.12(-0.92%)
Dec 08, 2003	12.91	13.02	12.88	13.00	619,700	+0.01(+0.08%)
Dec 05, 2003	12.85	13.00	12.84	12.99	734,000	+0.09(+0.70%)
Dec 04, 2003	12.88	12.94	12.84	12.90	859,300	+0.02(+0.16%)
Dec 03, 2003	12.90	13.01	12.90	12.88	1,155,500	-0.03(-0.23%)
Dec 02, 2003	12.95	12.98	12.87	12.91	824,200	-0.10(-0.77%)
Dec 01, 2003	12.98	13.06	12.82	13.01	1,028,700	+0.03(+0.23%)
Nov 28, 2003	12.95	13.00	12.85	12.98	481,900	-0.04(-0.31%)
Nov 26, 2003	13.05	13.06	12.83	13.02	675,000	-0.06(-0.46%)
Nov 25, 2003	12.77	13.05	12.76	13.08	903,100	+0.16(+1.24%)
Nov 24, 2003	12.60	12.99	12.60	12.92	1,044,000	+0.27(+2.13%)
Nov 21, 2003	12.58	12.69	12.55	12.65	1,313,100	+0.09(+0.72%)
Nov 20, 2003	12.50	12.74	12.43	12.56	823,000	-0.09(-0.71%)
Nov 19, 2003	12.40	12.65	12.40	12.65	781,000	+0.19(+1.52%)
Nov 18, 2003	12.53	12.60	12.42	12.46	1,068,000	-0.14(-1.11%)
Nov 17, 2003	12.82	13.03	12.58	12.60	877,900	-0.28(-2.17%)
Nov 14, 2003	13.05	13.09	12.84	12.88	854,300	-0.18(-1.38%)
Nov 13, 2003	12.64	13.10	12.62	13.06	2,096,500	+0.32(+2.51%)
Nov 12, 2003	12.70	12.75	12.49	12.74	1,756,900	+0.09(+0.71%)
Nov 11, 2003	12.69	12.71	12.55	12.65	749,600	-0.04(-0.32%)
Nov 10, 2003	12.53	12.72	12.53	12.69	936,800	+0.04(+0.32%)
Nov 07, 2003	12.82	12.87	12.60	12.65	1,126,700	-0.27(-2.09%)
Nov 06, 2003	12.95	13.03	12.82	12.92	745,100	-0.01(-0.08%)
Nov 05, 2003	12.95	13.03	12.76	12.93	1,182,500	+0.02(+0.15%)
Nov 04, 2003	12.95	12.98	12.82	12.91	1,440,600	-0.36(-2.71%)
Nov 03, 2003	13.13	13.35	12.97	13.27	2,252,006	+0.14(+1.07%)
Oct 31, 2003	13.41	13.41	12.96	13.13	1,663,500	-0.11(-0.83%)
Oct 30, 2003	13.22	13.33	13.01	13.24	1,179,900	-0.08(-0.60%)
Oct 29, 2003	13.40	13.58	13.30	13.32	1,263,800	-0.25(-1.84%)
Oct 28, 2003	13.55	13.60	13.47	13.57	2,630,500	+0.05(+0.37%)
Oct 27, 2003	12.80	13.52	12.76	13.52	3,880,100	+0.89(+7.05%)
Oct 24, 2003	12.30	12.78	12.25	12.63	2,704,400	+0.12(+0.96%)
Oct 23, 2003	12.90	13.25	11.80	12.51	7,567,000	-1.47(-10.52%)
Oct 22, 2003	14.40	14.40	13.96	13.98	1,589,900	+0.12(+0.87%)
Oct 21, 2003	13.80	14.00	13.70	13.86	1,611,900	-0.19(-1.35%)
Oct 20, 2003	13.87	14.15	13.86	14.05	948,900	+0.18(+1.30%)
Oct 17, 2003	13.99	14.00	13.92	13.87	831,800	-0.07(-0.50%)
Oct 16, 2003	13.82	14.05	13.82	13.94	803,500	+0.02(+0.14%)
Oct 15, 2003	14.07	14.08	13.80	13.92	1,137,000	-0.18(-1.28%)
Oct 14, 2003	14.32	14.35	14.06	14.10	1,472,900	-0.22(-1.54%)
Oct 13, 2003	14.26	14.46	14.25	14.32	600,700	+0.06(+0.42%)
Oct 10, 2003	14.60	14.63	14.25	14.26	907,700	-0.45(-3.06%)
Oct 09, 2003	14.60	14.85	14.56	14.71	994,100	+0.07(+0.48%)
Oct 08, 2003	14.70	14.82	14.70	14.64	1,045,800	-0.03(-0.20%)
Oct 07, 2003	14.62	14.75	14.31	14.67	1,217,600	+0.05(+0.34%)
Oct 06, 2003	14.50	14.74	14.42	14.62	1,176,400	+0.12(+0.83%)
Oct 03, 2003	14.20	14.56	14.20	14.50	3,135,300	+0.33(+2.33%)
Oct 02, 2003	13.88	14.13	13.88	14.17	1,665,600	+0.22(+1.58%)

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.