Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	12.59	12.59	12.21	12.44	12,898	+0.08(+0.67%)
Dec 30, 2003	12.14	12.60	12.14	12.36	8,530	+0.02(+0.18%)
Dec 29, 2003	11.73	12.50	11.71	12.33	38,023	+0.45(+3.80%)
Dec 26, 2003	11.79	11.88	11.69	11.88	3,989	-0.04(-0.32%)
Dec 24, 2003	11.89	11.96	11.84	11.92	1,063	-0.05(-0.44%)
Dec 23, 2003	11.30	12.04	11.30	11.97	18,519	+0.50(+4.39%)
Dec 22, 2003	10.90	11.72	10.78	11.47	21,761	-0.11(-0.91%)
Dec 19, 2003	11.76	11.76	11.42	11.57	9,175	+0.00(+0.00%)
Dec 18, 2003	11.77	11.77	11.42	11.57	23,803	-0.31(-2.59%)
Dec 17, 2003	11.77	11.90	11.59	11.88	12,898	+0.08(+0.64%)
Dec 16, 2003	11.86	11.87	11.57	11.81	14,245	+0.11(+0.90%)
Dec 15, 2003	11.77	12.18	11.69	11.70	27,142	-0.23(-1.95%)
Dec 12, 2003	11.43	12.03	11.43	11.93	49,474	+0.09(+0.76%)
Dec 11, 2003	11.30	11.88	11.30	11.84	41,622	+0.50(+4.44%)
Dec 10, 2003	11.49	11.58	11.34	11.34	4,255	-0.09(-0.79%)
Dec 09, 2003	10.73	11.51	10.57	11.43	19,253	+0.54(+4.97%)
Dec 08, 2003	10.41	10.90	10.19	10.89	26,163	+0.25(+2.33%)
Dec 05, 2003	10.87	10.94	10.87	10.64	1,329	-0.23(-2.08%)
Dec 04, 2003	11.20	11.20	10.65	10.87	3,989	-0.32(-2.82%)
Dec 03, 2003	11.15	11.23	10.93	11.18	11,100	+0.01(+0.07%)
Dec 02, 2003	11.08	11.19	11.08	11.17	15,876	+0.15(+1.36%)
Dec 01, 2003	11.02	11.03	10.69	11.02	42,520	+0.01(+0.07%)
Nov 28, 2003	10.88	11.17	10.86	11.02	6,515	-0.09(-0.81%)
Nov 26, 2003	10.98	11.13	10.98	11.11	25,208	+0.13(+1.16%)
Nov 25, 2003	10.75	10.98	10.48	10.98	40,007	+0.11(+1.04%)
Nov 24, 2003	10.84	11.01	10.65	10.87	15,485	+0.05(+0.42%)
Nov 21, 2003	10.75	10.82	10.82	10.82	1,595	+0.07(+0.63%)
Nov 20, 2003	10.94	10.94	10.68	10.75	3,833	-0.13(-1.17%)
Nov 19, 2003	10.57	10.94	10.57	10.88	5,851	+0.06(+0.56%)
Nov 18, 2003	10.66	10.96	10.57	10.82	4,255	+0.05(+0.42%)
Nov 17, 2003	10.72	10.81	10.60	10.78	12,501	-0.08(-0.69%)
Nov 14, 2003	11.43	11.44	10.79	10.85	11,444	-0.48(-4.25%)
Nov 13, 2003	11.26	11.44	10.87	11.33	4,638	-0.07(-0.59%)
Nov 12, 2003	11.36	11.42	11.36	11.40	1,597	+0.12(+1.07%)
Nov 11, 2003	11.20	11.28	11.10	11.28	21,807	+0.11(+1.01%)
Nov 10, 2003	11.17	11.34	11.13	11.17	13,563	-0.01(-0.07%)
Nov 07, 2003	11.36	11.36	11.17	11.17	2,260	-0.17(-1.46%)
Nov 06, 2003	11.28	11.34	11.05	11.34	3,324	+0.14(+1.21%)
Nov 05, 2003	10.87	11.20	10.87	11.20	7,892	+0.15(+1.35%)
Nov 04, 2003	10.85	11.09	10.80	11.05	8,255	+0.11(+1.03%)
Nov 03, 2003	10.87	11.20	10.87	10.94	92,718	-0.02(-0.21%)
Oct 31, 2003	11.37	11.37	10.93	10.96	15,957	-0.29(-2.54%)
Oct 30, 2003	11.39	11.25	11.05	11.25	1,728	-0.14(-1.19%)
Oct 29, 2003	10.90	11.39	10.90	11.39	10,172	+0.49(+4.49%)
Oct 28, 2003	10.73	10.90	10.69	10.90	17,819	+0.23(+2.19%)
Oct 27, 2003	10.20	10.68	10.04	10.66	24,201	+0.48(+4.73%)
Oct 24, 2003	10.63	10.71	10.15	10.18	13,696	-0.52(-4.85%)
Oct 23, 2003	10.70	10.70	10.63	10.70	4,787	-0.11(-0.97%)
Oct 22, 2003	11.22	11.22	10.81	10.81	7,180	-0.41(-3.69%)
Oct 21, 2003	11.10	11.28	11.10	11.22	1,462	+0.16(+1.43%)
Oct 20, 2003	11.05	11.43	11.05	11.06	15,662	-0.29(-2.52%)
Oct 17, 2003	11.50	11.52	11.27	11.35	21,808	+0.00(+0.00%)
Oct 16, 2003	11.39	11.35	11.35	11.35	8,643	-0.04(-0.33%)
Oct 15, 2003	11.13	11.47	11.13	11.39	7,579	+0.17(+1.54%)
Oct 14, 2003	11.33	11.36	11.20	11.21	16,223	-0.14(-1.26%)
Oct 13, 2003	11.28	11.36	10.85	11.36	6,515	+0.08(+0.73%)
Oct 10, 2003	11.08	11.29	10.89	11.27	8,402	-0.01(-0.07%)
Oct 09, 2003	11.15	11.28	11.15	11.28	9,792	+0.15(+1.35%)
Oct 08, 2003	11.05	11.17	11.04	11.13	24,285	+0.08(+0.75%)
Oct 07, 2003	11.20	11.24	10.58	11.05	61,701	-0.31(-2.72%)
Oct 06, 2003	11.27	11.43	11.27	11.36	15,824	+0.00(+0.00%)
Oct 03, 2003	11.23	11.51	11.23	11.36	17,723	+0.20(+1.75%)
Oct 02, 2003	10.79	11.21	10.79	11.16	12,898	+0.35(+3.27%)

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.