Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.95	12.03	11.91	12.00	1,037,781	+0.06(+0.51%)
Dec 30, 2003	11.90	11.96	11.86	11.94	578,908	+0.04(+0.33%)
Dec 29, 2003	11.87	11.90	11.82	11.90	693,897	+0.04(+0.37%)
Dec 26, 2003	11.81	11.87	11.75	11.86	162,570	+0.01(+0.05%)
Dec 24, 2003	11.82	11.85	11.72	11.85	244,936	-0.03(-0.23%)
Dec 23, 2003	11.78	11.88	11.77	11.88	1,324,713	+0.10(+0.85%)
Dec 22, 2003	11.65	11.78	11.53	11.78	1,144,840	+0.13(+1.10%)
Dec 19, 2003	11.68	11.68	11.49	11.65	1,425,643	+0.04(+0.33%)
Dec 18, 2003	11.54	11.65	11.46	11.61	1,019,217	+0.08(+0.67%)
Dec 17, 2003	11.60	11.66	11.49	11.54	740,397	-0.06(-0.53%)
Dec 16, 2003	11.65	11.73	11.55	11.60	775,182	-0.12(-0.99%)
Dec 15, 2003	11.85	11.92	11.72	11.71	1,050,037	+0.04(+0.38%)
Dec 12, 2003	11.73	11.73	11.61	11.67	1,164,305	-0.07(-0.57%)
Dec 11, 2003	11.65	11.75	11.65	11.73	1,284,160	+0.06(+0.48%)
Dec 10, 2003	11.72	11.72	11.58	11.68	1,744,836	+0.02(+0.19%)
Dec 09, 2003	11.42	11.66	11.37	11.66	2,490,821	+0.36(+3.19%)
Dec 08, 2003	11.26	11.35	11.24	11.30	596,751	-0.05(-0.44%)
Dec 05, 2003	11.41	11.42	11.32	11.35	606,123	-0.06(-0.54%)
Dec 04, 2003	11.34	11.42	11.32	11.41	1,080,317	+0.03(+0.29%)
Dec 03, 2003	11.31	11.36	11.22	11.37	1,263,794	+0.09(+0.84%)
Dec 02, 2003	11.27	11.32	11.21	11.28	943,700	-0.07(-0.59%)
Dec 01, 2003	11.31	11.35	11.24	11.35	835,560	+0.06(+0.54%)
Nov 28, 2003	11.24	11.31	11.24	11.29	306,215	+0.01(+0.10%)
Nov 26, 2003	11.24	11.27	11.11	11.27	673,711	+0.07(+0.59%)
Nov 25, 2003	11.15	11.22	11.09	11.21	960,101	+0.06(+0.50%)
Nov 24, 2003	11.04	11.19	11.03	11.15	1,129,881	+0.11(+1.00%)
Nov 21, 2003	11.04	11.06	10.99	11.04	844,572	+0.05(+0.45%)
Nov 20, 2003	11.01	11.04	10.95	10.99	820,240	-0.06(-0.50%)
Nov 19, 2003	11.09	11.11	11.01	11.05	889,450	+0.02(+0.20%)
Nov 18, 2003	11.15	11.22	11.00	11.02	1,035,438	-0.14(-1.29%)
Nov 17, 2003	11.16	11.30	11.10	11.17	977,403	-0.18(-1.56%)
Nov 14, 2003	11.43	11.46	11.32	11.35	820,060	-0.06(-0.49%)
Nov 13, 2003	11.40	11.46	11.35	11.40	1,004,799	+0.00(+0.00%)
Nov 12, 2003	11.26	11.42	11.26	11.40	1,640,301	+0.18(+1.63%)
Nov 11, 2003	11.08	11.23	11.04	11.22	2,466,489	+0.14(+1.25%)
Nov 10, 2003	11.37	11.39	11.07	11.08	1,367,968	-0.28(-2.49%)
Nov 07, 2003	11.44	11.44	11.34	11.36	1,197,108	-0.04(-0.34%)
Nov 06, 2003	11.42	11.42	11.34	11.40	818,077	-0.01(-0.10%)
Nov 05, 2003	11.59	11.43	11.35	11.41	904,229	-0.09(-0.82%)
Nov 04, 2003	11.59	11.61	11.50	11.51	838,624	-0.14(-1.24%)
Nov 03, 2003	11.59	11.72	11.57	11.65	760,163	+0.06(+0.53%)
Oct 31, 2003	11.65	11.65	11.57	11.59	724,176	-0.05(-0.43%)
Oct 30, 2003	11.58	11.62	11.47	11.64	1,254,602	+0.13(+1.11%)
Oct 29, 2003	11.51	11.57	11.41	11.51	862,595	-0.07(-0.62%)
Oct 28, 2003	11.54	11.59	11.44	11.59	1,007,502	+0.09(+0.77%)
Oct 27, 2003	11.37	11.51	11.34	11.50	1,307,230	+0.18(+1.57%)
Oct 24, 2003	11.20	11.37	11.17	11.32	1,123,032	+0.06(+0.49%)
Oct 23, 2003	11.27	11.33	11.12	11.26	1,212,788	-0.01(-0.05%)
Oct 22, 2003	11.38	11.38	11.21	11.27	893,415	-0.16(-1.41%)
Oct 21, 2003	11.57	11.59	11.44	11.43	1,230,270	-0.13(-1.10%)
Oct 20, 2003	11.69	11.69	11.52	11.56	2,305,721	-0.19(-1.65%)
Oct 17, 2003	11.93	11.93	11.71	11.75	1,265,776	-0.17(-1.44%)
Oct 16, 2003	12.01	12.05	11.86	11.92	1,258,747	-0.14(-1.19%)
Oct 15, 2003	12.12	12.13	12.04	12.07	1,157,637	-0.07(-0.59%)
Oct 14, 2003	12.16	12.18	12.08	12.14	636,402	-0.05(-0.41%)
Oct 13, 2003	12.12	12.22	12.10	12.19	1,245,230	+0.07(+0.60%)
Oct 10, 2003	12.37	12.40	12.10	12.12	1,019,398	-0.31(-2.46%)
Oct 09, 2003	12.35	12.54	12.34	12.42	924,775	+0.11(+0.90%)
Oct 08, 2003	12.43	12.43	12.26	12.31	551,152	-0.09(-0.72%)
Oct 07, 2003	12.36	12.40	12.21	12.40	673,530	+0.04(+0.36%)
Oct 06, 2003	12.39	12.44	12.32	12.36	755,897	-0.06(-0.49%)
Oct 03, 2003	12.29	12.52	12.29	12.42	1,110,055	+0.22(+1.82%)
Oct 02, 2003	12.16	12.24	12.15	12.20	1,014,351	+0.10(+0.83%)

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.