Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.69	11.86	10.86	10.88	92,052	-0.75(-6.48%)
Dec 30, 2003	11.16	11.68	11.16	11.64	51,634	+0.39(+3.48%)
Dec 29, 2003	10.96	11.34	10.96	11.25	40,372	+0.00(+0.00%)
Dec 26, 2003	10.78	11.25	10.67	11.25	21,789	+0.28(+2.52%)
Dec 24, 2003	11.25	11.38	10.59	10.97	38,887	-0.26(-2.29%)
Dec 23, 2003	10.60	11.25	10.60	11.23	89,792	+0.39(+3.61%)
Dec 22, 2003	10.73	11.13	10.58	10.84	46,007	+0.08(+0.71%)
Dec 19, 2003	11.06	11.13	10.60	10.76	56,068	+0.03(+0.26%)
Dec 18, 2003	10.94	11.21	10.37	10.73	88,844	-0.01(-0.08%)
Dec 17, 2003	10.31	10.74	10.07	10.74	76,779	+0.29(+2.74%)
Dec 16, 2003	10.53	10.66	10.25	10.45	28,514	-0.11(-1.08%)
Dec 15, 2003	10.98	11.44	10.43	10.57	28,439	-0.32(-2.98%)
Dec 12, 2003	11.12	11.33	10.83	10.89	58,319	+0.14(+1.33%)
Dec 11, 2003	10.56	11.15	10.46	10.75	66,789	+0.22(+2.08%)
Dec 10, 2003	10.36	10.73	10.11	10.53	23,998	+0.21(+2.03%)
Dec 09, 2003	10.41	10.68	10.24	10.32	49,899	-0.22(-2.08%)
Dec 08, 2003	10.35	10.67	10.35	10.54	35,936	+0.02(+0.18%)
Dec 05, 2003	10.74	10.74	10.44	10.52	46,645	-0.22(-2.04%)
Dec 04, 2003	10.88	11.04	10.72	10.74	48,573	-0.23(-2.09%)
Dec 03, 2003	11.16	11.37	10.87	10.97	67,731	-0.25(-2.21%)
Dec 02, 2003	10.97	11.56	10.97	11.22	72,157	+0.16(+1.47%)
Dec 01, 2003	11.06	11.40	10.84	11.05	72,180	+0.10(+0.96%)
Nov 28, 2003	10.94	11.11	10.72	10.95	29,070	+0.07(+0.61%)
Nov 26, 2003	10.78	10.99	10.72	10.88	29,318	+0.34(+3.26%)
Nov 25, 2003	10.57	10.95	10.54	10.54	38,215	-0.04(-0.36%)
Nov 24, 2003	10.40	10.64	10.14	10.58	59,016	+0.40(+3.94%)
Nov 21, 2003	10.18	10.45	10.01	10.18	41,315	+0.00(+0.00%)
Nov 20, 2003	10.22	10.44	9.958	10.18	114,766	+0.07(+0.66%)
Nov 19, 2003	10.01	10.44	10.01	10.11	29,196	+0.10(+0.95%)
Nov 18, 2003	10.02	10.49	10.01	10.01	43,517	-0.14(-1.42%)
Nov 17, 2003	10.29	10.53	10.01	10.16	62,627	-0.19(-1.83%)
Nov 14, 2003	10.71	10.73	10.30	10.35	102,737	-0.22(-2.08%)
Nov 13, 2003	10.49	10.73	10.29	10.57	91,131	+0.08(+0.73%)
Nov 12, 2003	10.16	10.52	10.12	10.49	46,951	+0.43(+4.27%)
Nov 11, 2003	10.06	10.31	10.03	10.06	68,034	-0.10(-1.03%)
Nov 10, 2003	10.16	10.28	10.04	10.17	63,989	-0.17(-1.66%)
Nov 07, 2003	10.01	10.59	10.01	10.34	56,524	+0.24(+2.36%)
Nov 06, 2003	10.12	10.30	9.967	10.10	98,586	+0.13(+1.34%)
Nov 05, 2003	10.01	10.10	9.729	9.967	71,818	-0.03(-0.29%)
Nov 04, 2003	9.762	10.22	9.738	9.996	65,985	+0.21(+2.14%)
Nov 03, 2003	9.729	9.986	9.672	9.786	94,395	+0.11(+1.18%)
Oct 31, 2003	9.710	9.967	9.624	9.672	33,545	-0.04(-0.39%)
Oct 30, 2003	9.614	9.824	9.538	9.710	65,991	+0.10(+0.99%)
Oct 29, 2003	9.538	10.06	9.452	9.614	101,952	+0.08(+0.80%)
Oct 28, 2003	9.385	9.729	9.223	9.538	82,628	+0.14(+1.53%)
Oct 27, 2003	9.252	9.395	9.118	9.394	37,638	+0.23(+2.49%)
Oct 24, 2003	9.195	9.252	9.118	9.166	32,187	-0.04(-0.41%)
Oct 23, 2003	9.118	9.252	9.061	9.204	74,439	+0.05(+0.52%)
Oct 22, 2003	9.509	9.509	9.061	9.156	89,222	-0.46(-4.76%)
Oct 21, 2003	9.357	9.614	9.252	9.614	74,137	+0.13(+1.40%)
Oct 20, 2003	9.481	9.691	9.357	9.482	48,733	-0.15(-1.57%)
Oct 17, 2003	9.920	10.04	9.433	9.633	106,475	-0.24(-2.42%)
Oct 16, 2003	10.10	10.10	9.691	9.872	53,384	-0.18(-1.80%)
Oct 15, 2003	9.900	10.10	9.700	10.05	59,818	+0.07(+0.67%)
Oct 14, 2003	10.05	10.11	9.881	9.986	43,079	-0.03(-0.29%)
Oct 13, 2003	10.05	10.15	9.824	10.01	51,656	-0.14(-1.41%)
Oct 10, 2003	10.04	10.20	9.605	10.16	51,856	+0.16(+1.62%)
Oct 09, 2003	9.729	10.09	9.692	9.996	49,230	+0.29(+2.95%)
Oct 08, 2003	10.15	10.40	9.710	9.710	48,137	-0.58(-5.65%)
Oct 07, 2003	9.996	10.29	9.996	10.29	17,596	+0.04(+0.37%)
Oct 06, 2003	10.30	10.47	10.09	10.25	97,085	-0.17(-1.64%)
Oct 03, 2003	10.18	10.49	10.08	10.42	46,071	+0.42(+4.18%)
Oct 02, 2003	9.548	10.25	9.548	10.01	65,596	+0.29(+2.94%)

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.