Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	10.48	10.59	10.41	10.47	1,480,758	-0.01(-0.13%)
Dec 30, 2003	10.43	10.50	10.43	10.49	1,335,589	+0.06(+0.57%)
Dec 29, 2003	10.22	10.44	10.22	10.43	1,669,448	+0.20(+1.95%)
Dec 26, 2003	10.15	10.25	10.14	10.23	618,174	+0.07(+0.65%)
Dec 24, 2003	10.17	10.19	10.09	10.16	501,165	-0.01(-0.13%)
Dec 23, 2003	10.16	10.21	10.10	10.17	2,626,603	+0.14(+1.39%)
Dec 22, 2003	9.908	10.08	9.888	10.03	1,655,443	+0.07(+0.73%)
Dec 19, 2003	10.12	10.12	9.901	9.961	2,111,131	-0.10(-0.99%)
Dec 18, 2003	9.894	10.08	9.874	10.06	2,108,270	+0.13(+1.27%)
Dec 17, 2003	9.795	9.934	9.669	9.934	1,849,103	+0.17(+1.77%)
Dec 16, 2003	9.808	9.815	9.523	9.762	3,522,467	+0.01(+0.07%)
Dec 15, 2003	9.841	9.921	9.742	9.755	1,811,305	-0.09(-0.88%)
Dec 12, 2003	9.861	9.954	9.788	9.841	1,454,254	+0.05(+0.47%)
Dec 11, 2003	9.695	9.835	9.695	9.795	1,594,002	+0.05(+0.55%)
Dec 10, 2003	9.868	9.868	9.662	9.742	2,418,637	-0.13(-1.28%)
Dec 09, 2003	9.848	9.908	9.821	9.868	1,645,354	+0.02(+0.20%)
Dec 08, 2003	9.861	9.974	9.768	9.848	1,701,223	-0.11(-1.13%)
Dec 05, 2003	9.961	10.06	9.881	9.961	1,089,674	+0.05(+0.47%)
Dec 04, 2003	9.894	10.07	9.835	9.914	2,156,910	+0.01(+0.13%)
Dec 03, 2003	9.855	10.05	9.855	9.901	2,882,607	+0.13(+1.36%)
Dec 02, 2003	10.07	9.795	9.370	9.768	4,928,231	-0.31(-3.03%)
Dec 01, 2003	9.908	10.15	9.815	10.07	2,300,724	+0.16(+1.61%)
Nov 28, 2003	9.828	9.914	9.768	9.914	585,044	+0.09(+0.88%)
Nov 26, 2003	9.742	9.841	9.642	9.828	1,690,531	+0.16(+1.65%)
Nov 25, 2003	9.762	9.861	9.596	9.669	2,211,123	-0.13(-1.29%)
Nov 24, 2003	9.629	9.855	9.596	9.795	1,906,629	+0.28(+2.93%)
Nov 21, 2003	9.483	9.569	9.376	9.516	1,928,916	+0.01(+0.14%)
Nov 20, 2003	9.403	9.649	9.403	9.503	3,042,233	+0.10(+1.06%)
Nov 19, 2003	9.682	9.682	9.403	9.403	2,888,028	-0.31(-3.21%)
Nov 18, 2003	9.695	9.894	9.496	9.715	5,443,553	+0.31(+3.32%)
Nov 17, 2003	9.356	9.556	9.297	9.403	3,713,115	-0.19(-1.94%)
Nov 14, 2003	9.722	9.728	9.496	9.589	5,161,346	-0.13(-1.30%)
Nov 13, 2003	9.901	9.901	9.695	9.715	2,450,713	-0.15(-1.55%)
Nov 12, 2003	9.801	9.914	9.728	9.868	2,882,758	+0.07(+0.75%)
Nov 11, 2003	9.894	9.894	9.735	9.795	2,473,151	-0.05(-0.47%)
Nov 10, 2003	9.894	9.954	9.835	9.841	2,751,593	-0.05(-0.54%)
Nov 07, 2003	9.994	10.19	9.821	9.894	6,207,499	-0.32(-3.12%)
Nov 06, 2003	9.961	10.58	9.874	10.21	9,304,849	-0.74(-6.73%)
Nov 05, 2003	11.00	11.03	10.66	10.95	2,600,249	-0.17(-1.55%)
Nov 04, 2003	11.00	11.16	11.00	11.12	1,653,787	+0.07(+0.66%)
Nov 03, 2003	10.87	11.08	10.94	11.05	3,222,671	+0.18(+1.65%)
Oct 31, 2003	10.76	10.97	10.76	10.87	2,549,049	+0.15(+1.36%)
Oct 30, 2003	10.62	10.84	10.61	10.72	3,200,956	+0.13(+1.25%)
Oct 29, 2003	10.45	10.62	10.39	10.59	2,807,312	+0.15(+1.40%)
Oct 28, 2003	10.49	10.49	10.25	10.45	2,097,728	+0.05(+0.51%)
Oct 27, 2003	10.23	10.43	10.17	10.39	1,396,277	+0.16(+1.56%)
Oct 24, 2003	10.31	10.32	10.09	10.23	1,923,344	-0.08(-0.77%)
Oct 23, 2003	10.13	10.38	10.10	10.31	3,090,573	+0.19(+1.84%)
Oct 22, 2003	10.39	10.39	10.13	10.13	1,971,834	-0.27(-2.56%)
Oct 21, 2003	10.36	10.44	10.26	10.39	1,427,750	-0.03(-0.32%)
Oct 20, 2003	10.58	10.62	10.29	10.43	1,936,596	-0.03(-0.32%)
Oct 17, 2003	10.56	10.68	10.45	10.46	1,267,522	-0.05(-0.51%)
Oct 16, 2003	10.49	10.62	10.48	10.51	1,588,129	+0.02(+0.19%)
Oct 15, 2003	10.47	10.56	10.43	10.49	1,730,588	-0.05(-0.44%)
Oct 14, 2003	10.34	10.56	10.25	10.54	1,944,126	+0.25(+2.45%)
Oct 13, 2003	10.37	10.41	10.13	10.29	2,929,290	-0.09(-0.83%)
Oct 10, 2003	10.53	10.53	10.33	10.37	1,227,013	-0.02(-0.19%)
Oct 09, 2003	10.39	10.61	10.39	10.39	4,067,455	+0.01(+0.13%)
Oct 08, 2003	10.38	10.39	10.27	10.38	2,444,990	+0.01(+0.13%)
Oct 07, 2003	10.23	10.38	10.13	10.37	2,257,053	+0.07(+0.71%)
Oct 06, 2003	10.28	10.39	10.13	10.29	1,501,088	-0.05(-0.51%)
Oct 03, 2003	10.55	10.56	10.29	10.35	3,987,642	+0.08(+0.78%)
Oct 02, 2003	10.15	10.28	10.07	10.27	2,347,709	+0.13(+1.31%)

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.