Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	13.40	13.59	13.19	13.28	152,800	-0.22(-1.63%)
Dec 30, 2003	13.11	13.57	13.09	13.50	264,400	+0.50(+3.85%)
Dec 29, 2003	12.80	13.05	12.66	13.00	339,700	+0.10(+0.78%)
Dec 26, 2003	13.06	13.27	12.90	12.90	41,700	-0.13(-1.00%)
Dec 24, 2003	13.00	13.28	13.00	13.03	30,100	-0.02(-0.15%)
Dec 23, 2003	13.30	13.41	12.96	13.05	210,200	-0.05(-0.38%)
Dec 22, 2003	12.90	13.14	12.85	13.10	152,200	+0.20(+1.55%)
Dec 19, 2003	12.92	13.01	12.75	12.90	281,400	-0.23(-1.75%)
Dec 18, 2003	12.90	13.16	12.90	13.13	166,300	+0.13(+1.00%)
Dec 17, 2003	13.00	13.07	12.91	13.00	202,000	-0.09(-0.69%)
Dec 16, 2003	13.14	13.15	12.87	13.09	203,100	-0.21(-1.58%)
Dec 15, 2003	13.47	13.75	13.25	13.30	341,800	-0.03(-0.23%)
Dec 12, 2003	13.40	13.60	13.36	13.33	133,400	-0.02(-0.15%)
Dec 11, 2003	13.00	13.36	12.90	13.35	202,500	+0.39(+3.01%)
Dec 10, 2003	13.04	13.06	12.80	12.96	168,300	-0.09(-0.69%)
Dec 09, 2003	13.35	13.45	13.11	13.05	129,900	-0.10(-0.76%)
Dec 08, 2003	13.25	13.35	13.05	13.15	136,000	+0.00(+0.00%)
Dec 05, 2003	13.41	13.41	13.15	13.15	68,500	-0.25(-1.87%)
Dec 04, 2003	13.36	13.50	13.29	13.40	174,400	-0.12(-0.89%)
Dec 03, 2003	13.69	13.73	13.58	13.52	150,900	+0.01(+0.07%)
Dec 02, 2003	13.71	13.84	13.46	13.51	160,900	-0.18(-1.31%)
Dec 01, 2003	13.93	13.98	13.62	13.69	320,400	-0.12(-0.87%)
Nov 28, 2003	13.81	14.00	13.80	13.81	51,900	-0.10(-0.72%)
Nov 26, 2003	13.86	13.92	13.86	13.91	82,200	-0.02(-0.14%)
Nov 25, 2003	13.68	13.97	13.55	13.93	108,100	+0.15(+1.09%)
Nov 24, 2003	13.50	13.93	13.46	13.78	113,500	+0.02(+0.15%)
Nov 21, 2003	13.54	13.81	13.54	13.76	131,400	+0.26(+1.93%)
Nov 20, 2003	13.35	13.66	13.35	13.50	180,600	+0.08(+0.60%)
Nov 19, 2003	13.57	13.78	13.47	13.42	172,700	-0.10(-0.74%)
Nov 18, 2003	13.31	13.97	13.31	13.52	270,200	+0.53(+4.08%)
Nov 17, 2003	13.17	13.17	12.78	12.99	475,600	-0.45(-3.35%)
Nov 14, 2003	14.10	14.22	13.30	13.44	297,900	-0.66(-4.68%)
Nov 13, 2003	14.40	14.42	14.01	14.10	143,600	-0.22(-1.54%)
Nov 12, 2003	14.33	14.45	14.10	14.32	193,700	+0.10(+0.70%)
Nov 11, 2003	14.25	14.25	14.06	14.22	125,900	+0.05(+0.35%)
Nov 10, 2003	14.34	14.40	14.10	14.17	229,700	-0.06(-0.42%)
Nov 07, 2003	14.59	14.59	14.20	14.23	146,000	-0.46(-3.13%)
Nov 06, 2003	14.50	14.70	14.10	14.69	332,800	+0.31(+2.16%)
Nov 05, 2003	14.93	15.12	14.93	14.38	399,800	-0.55(-3.68%)
Nov 04, 2003	14.93	15.12	14.93	14.93	358,332	-0.27(-1.78%)
Nov 03, 2003	14.91	15.24	14.89	15.20	261,050	+0.24(+1.60%)
Oct 31, 2003	14.45	15.00	14.45	14.96	451,000	+0.53(+3.67%)
Oct 30, 2003	14.75	14.75	14.33	14.43	372,400	-0.42(-2.83%)
Oct 29, 2003	14.75	15.13	14.66	14.85	288,000	+0.13(+0.88%)
Oct 28, 2003	14.55	14.72	14.35	14.72	264,500	+0.35(+2.44%)
Oct 27, 2003	14.22	14.70	14.14	14.37	359,500	+0.25(+1.77%)
Oct 24, 2003	14.07	14.60	14.07	14.12	319,900	+0.05(+0.36%)
Oct 23, 2003	13.93	14.21	13.90	14.07	311,200	+0.12(+0.86%)
Oct 22, 2003	14.40	14.45	13.91	13.95	287,200	-0.70(-4.78%)
Oct 21, 2003	14.42	15.02	14.40	14.65	177,800	+0.29(+2.02%)
Oct 20, 2003	14.70	14.72	14.25	14.36	382,800	-0.37(-2.51%)
Oct 17, 2003	15.09	15.10	14.73	14.73	276,700	-0.45(-2.96%)
Oct 16, 2003	15.03	15.23	14.95	15.18	373,600	+0.23(+1.54%)
Oct 15, 2003	15.35	15.36	14.79	14.95	300,400	-0.30(-1.97%)
Oct 14, 2003	15.40	15.89	15.14	15.25	526,700	-0.95(-5.86%)
Oct 13, 2003	14.95	16.97	14.85	16.20	903,400	+1.25(+8.36%)
Oct 10, 2003	14.84	15.05	14.62	14.95	212,300	+0.17(+1.15%)
Oct 09, 2003	14.71	14.87	14.60	14.78	311,200	+0.11(+0.75%)
Oct 08, 2003	14.37	14.85	14.37	14.67	365,300	+0.43(+3.02%)
Oct 07, 2003	13.60	14.29	13.55	14.24	342,900	+0.64(+4.71%)
Oct 06, 2003	13.51	13.95	13.51	13.60	141,900	+0.01(+0.07%)
Oct 03, 2003	13.13	13.64	13.12	13.59	336,600	+0.49(+3.74%)
Oct 02, 2003	13.05	13.29	13.00	13.10	255,600	-0.05(-0.38%)

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.