Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.74	16.01	15.37	15.65	352,200	-0.00(-0.03%)
Dec 30, 2003	14.00	15.71	14.40	15.65	1,000,000	+1.65(+11.82%)
Dec 29, 2003	14.00	14.11	13.94	14.00	75,500	+0.01(+0.07%)
Dec 26, 2003	13.80	13.99	13.78	13.99	54,200	+0.17(+1.19%)
Dec 24, 2003	13.90	13.90	13.78	13.82	76,400	-0.07(-0.50%)
Dec 23, 2003	13.90	13.93	13.73	13.89	162,400	+0.07(+0.54%)
Dec 22, 2003	13.72	13.82	13.57	13.82	134,300	+0.01(+0.07%)
Dec 19, 2003	13.72	13.81	13.61	13.81	172,400	+0.09(+0.62%)
Dec 18, 2003	13.61	13.73	13.56	13.72	184,100	+0.12(+0.84%)
Dec 17, 2003	13.46	13.64	13.36	13.61	219,500	+0.16(+1.19%)
Dec 16, 2003	13.13	13.47	13.13	13.45	399,200	+0.32(+2.44%)
Dec 15, 2003	13.00	13.18	13.00	13.13	387,500	+0.31(+2.42%)
Dec 12, 2003	12.80	12.82	12.68	12.82	106,700	+0.11(+0.87%)
Dec 11, 2003	12.56	12.80	12.56	12.71	120,400	+0.15(+1.15%)
Dec 10, 2003	12.43	12.62	12.33	12.56	428,500	+0.09(+0.72%)
Dec 09, 2003	12.44	12.58	12.38	12.47	367,600	+0.08(+0.65%)
Dec 08, 2003	12.32	12.48	12.28	12.39	228,900	+0.16(+1.35%)
Dec 05, 2003	12.28	12.30	12.20	12.23	163,900	+0.11(+0.87%)
Dec 04, 2003	12.50	12.50	11.95	12.12	577,400	-0.30(-2.41%)
Dec 03, 2003	12.45	12.49	12.40	12.43	296,800	+0.03(+0.20%)
Dec 02, 2003	12.39	12.41	12.35	12.40	311,300	+0.05(+0.45%)
Dec 01, 2003	12.47	12.49	12.36	12.35	353,600	-0.00(-0.04%)
Nov 28, 2003	12.37	12.55	12.34	12.35	114,100	+0.03(+0.24%)
Nov 26, 2003	12.62	12.75	12.15	12.32	237,300	-0.20(-1.60%)
Nov 25, 2003	12.47	12.54	12.45	12.52	309,300	+0.14(+1.17%)
Nov 24, 2003	12.30	12.50	12.30	12.38	267,500	+0.18(+1.43%)
Nov 21, 2003	12.47	12.54	12.01	12.20	217,500	-0.17(-1.33%)
Nov 20, 2003	12.31	12.52	12.25	12.37	198,500	+0.00(+0.00%)
Nov 19, 2003	12.20	12.43	12.20	12.37	114,600	+0.06(+0.53%)
Nov 18, 2003	12.63	12.69	12.30	12.30	76,100	-0.28(-2.23%)
Nov 17, 2003	12.31	12.58	12.29	12.58	164,200	-0.30(-2.37%)
Nov 14, 2003	12.97	13.38	12.75	12.88	207,400	-0.01(-0.04%)
Nov 13, 2003	12.85	12.93	12.73	12.89	141,700	-0.04(-0.27%)
Nov 12, 2003	12.46	12.95	12.46	12.93	169,900	+0.42(+3.36%)
Nov 11, 2003	12.53	12.58	12.40	12.51	174,500	-0.04(-0.32%)
Nov 10, 2003	12.68	12.75	12.53	12.54	232,100	-0.03(-0.24%)
Nov 07, 2003	12.73	12.90	12.57	12.57	425,800	-0.11(-0.87%)
Nov 06, 2003	12.94	12.94	12.58	12.69	403,000	-0.30(-2.31%)
Nov 05, 2003	13.29	13.44	12.86	12.98	279,700	-0.41(-3.06%)
Nov 04, 2003	13.29	13.44	13.10	13.39	353,500	+0.38(+2.88%)
Nov 03, 2003	13.07	13.14	13.02	13.02	154,500	+0.04(+0.27%)
Oct 31, 2003	13.32	13.65	13.04	12.98	241,300	-0.24(-1.81%)
Oct 30, 2003	12.80	13.23	12.79	13.22	151,700	+0.38(+2.92%)
Oct 29, 2003	12.90	12.96	12.72	12.85	170,600	-0.13(-1.00%)
Oct 28, 2003	12.85	13.07	12.64	12.98	366,300	-0.11(-0.84%)
Oct 27, 2003	12.57	13.15	12.54	13.09	150,300	+0.59(+4.72%)
Oct 24, 2003	13.03	13.03	12.38	12.50	184,900	-0.53(-4.03%)
Oct 23, 2003	13.03	13.13	12.86	13.03	68,700	+0.00(+0.00%)
Oct 22, 2003	13.12	13.12	12.95	13.03	290,000	-0.13(-0.99%)
Oct 21, 2003	13.18	13.39	13.18	13.15	160,600	+0.00(+0.04%)
Oct 20, 2003	13.18	13.26	13.13	13.15	65,200	+0.03(+0.19%)
Oct 17, 2003	13.54	13.56	13.12	13.12	135,900	-0.35(-2.60%)
Oct 16, 2003	13.51	13.51	13.28	13.47	153,500	+0.05(+0.37%)
Oct 15, 2003	13.72	13.72	12.75	13.43	479,900	-0.75(-5.29%)
Oct 14, 2003	13.87	14.18	13.80	14.18	82,500	+0.31(+2.24%)
Oct 13, 2003	13.62	14.12	13.70	13.87	111,400	+0.24(+1.76%)
Oct 10, 2003	13.54	13.64	13.50	13.62	68,500	+0.09(+0.63%)
Oct 09, 2003	13.50	13.80	13.50	13.54	186,900	+0.11(+0.86%)
Oct 08, 2003	13.63	13.63	13.38	13.43	79,400	-0.15(-1.10%)
Oct 07, 2003	13.39	13.61	13.33	13.57	135,300	+0.18(+1.38%)
Oct 06, 2003	13.20	13.61	13.20	13.39	174,400	+0.23(+1.75%)
Oct 03, 2003	13.03	13.45	13.01	13.16	164,800	+0.23(+1.82%)
Oct 02, 2003	12.86	13.10	12.70	12.93	254,900	+0.12(+0.90%)

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.