Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	14.05	14.18	13.82	14.10	37,988	-0.13(-0.88%)
Dec 30, 2003	13.96	14.28	13.96	14.23	79,140	+0.06(+0.42%)
Dec 29, 2003	13.77	14.29	13.77	14.17	144,816	+0.07(+0.53%)
Dec 26, 2003	12.47	14.09	12.47	14.09	97,428	+1.68(+13.51%)
Dec 24, 2003	11.70	12.42	11.69	12.42	8,268	-0.06(-0.47%)
Dec 23, 2003	12.31	12.48	12.10	12.48	23,248	+0.29(+2.40%)
Dec 22, 2003	12.51	12.51	11.87	12.18	13,391	-0.17(-1.35%)
Dec 19, 2003	12.31	13.13	12.30	12.35	45,909	+0.08(+0.61%)
Dec 18, 2003	12.47	12.48	12.10	12.27	53,995	-0.22(-1.74%)
Dec 17, 2003	12.18	12.49	12.07	12.49	29,302	+0.33(+2.75%)
Dec 16, 2003	11.87	12.16	11.73	12.16	13,359	+0.43(+3.63%)
Dec 15, 2003	11.69	11.80	11.69	11.73	5,733	-0.07(-0.57%)
Dec 12, 2003	11.89	11.89	11.68	11.80	6,582	-0.01(-0.07%)
Dec 11, 2003	11.60	11.81	11.60	11.81	13,301	+0.13(+1.07%)
Dec 10, 2003	11.80	11.84	11.64	11.68	43,133	-0.08(-0.71%)
Dec 09, 2003	11.77	11.97	11.68	11.77	36,778	-0.02(-0.14%)
Dec 08, 2003	11.67	12.07	11.53	11.78	104,979	+0.23(+2.02%)
Dec 05, 2003	11.67	11.68	11.55	11.55	9,239	-0.12(-1.00%)
Dec 04, 2003	11.67	11.68	11.54	11.67	18,778	+0.14(+1.23%)
Dec 03, 2003	11.68	11.90	11.52	11.52	12,066	-0.04(-0.36%)
Dec 02, 2003	11.52	12.52	11.52	11.57	122,199	-0.12(-1.00%)
Dec 01, 2003	11.70	11.70	11.55	11.68	50,752	+0.00(+0.00%)
Nov 28, 2003	11.77	11.77	11.60	11.68	11,055	-0.08(-0.71%)
Nov 26, 2003	11.68	11.77	11.60	11.77	52,945	+0.08(+0.71%)
Nov 25, 2003	11.68	11.89	11.48	11.68	58,545	+0.02(+0.14%)
Nov 24, 2003	11.17	11.85	11.17	11.67	152,952	+0.56(+5.03%)
Nov 21, 2003	10.99	11.11	11.05	11.11	8,388	+0.12(+1.06%)
Nov 20, 2003	10.70	10.99	10.70	10.99	7,370	+0.26(+2.41%)
Nov 19, 2003	10.27	10.81	10.27	10.73	9,994	-0.08(-0.69%)
Nov 18, 2003	10.18	11.00	10.18	10.81	6,710	-0.11(-0.99%)
Nov 17, 2003	11.15	11.15	10.90	10.91	11,271	-0.13(-1.13%)
Nov 14, 2003	11.32	11.32	10.94	11.04	13,478	-0.02(-0.15%)
Nov 13, 2003	10.81	11.06	10.65	11.06	55,453	+0.25(+2.32%)
Nov 12, 2003	10.89	10.89	10.65	10.81	34,836	-0.03(-0.31%)
Nov 11, 2003	10.60	10.85	10.51	10.84	14,998	+0.02(+0.15%)
Nov 10, 2003	10.88	10.89	10.68	10.82	26,337	+0.10(+0.93%)
Nov 07, 2003	10.45	10.85	10.43	10.72	21,990	+0.25(+2.39%)
Nov 06, 2003	10.64	10.85	10.23	10.47	20,701	-0.13(-1.18%)
Nov 05, 2003	11.01	11.01	10.45	10.60	33,650	-0.39(-3.57%)
Nov 04, 2003	11.19	11.56	10.87	10.99	25,573	-0.20(-1.79%)
Nov 03, 2003	11.68	11.68	11.06	11.19	30,450	-0.43(-3.73%)
Oct 31, 2003	11.97	11.97	11.35	11.62	55,029	-0.13(-1.14%)
Oct 30, 2003	11.27	11.99	11.30	11.76	222,505	+0.49(+4.37%)
Oct 29, 2003	11.29	11.47	11.01	11.27	98,358	+0.04(+0.37%)
Oct 28, 2003	11.16	11.44	11.16	11.22	81,856	+0.08(+0.75%)
Oct 27, 2003	10.84	11.56	10.64	11.14	51,290	+0.45(+4.22%)
Oct 24, 2003	10.77	10.79	10.56	10.69	29,480	-0.15(-1.39%)
Oct 23, 2003	10.51	10.85	10.51	10.84	19,653	+0.23(+2.20%)
Oct 22, 2003	10.68	10.77	10.18	10.61	47,575	-0.17(-1.55%)
Oct 21, 2003	11.14	11.27	10.71	10.77	48,294	-0.37(-3.30%)
Oct 20, 2003	11.14	11.46	10.85	11.14	56,323	-0.17(-1.48%)
Oct 17, 2003	11.30	11.39	11.15	11.31	16,657	+0.06(+0.52%)
Oct 16, 2003	11.17	11.29	11.08	11.25	6,591	+0.08(+0.75%)
Oct 15, 2003	11.39	11.39	11.01	11.17	26,744	-0.10(-0.89%)
Oct 14, 2003	11.23	11.43	11.06	11.27	42,941	-0.09(-0.81%)
Oct 13, 2003	11.67	11.67	11.12	11.36	38,919	+0.26(+2.33%)
Oct 10, 2003	11.22	11.67	11.01	11.10	69,913	-0.08(-0.75%)
Oct 09, 2003	10.93	11.83	10.81	11.18	181,623	+0.36(+3.32%)
Oct 08, 2003	10.32	10.92	10.23	10.82	140,342	+0.52(+5.02%)
Oct 07, 2003	10.14	10.41	9.763	10.31	143,722	+0.08(+0.82%)
Oct 06, 2003	12.28	13.41	9.955	10.22	442,769	+1.88(+22.50%)
Oct 03, 2003	8.578	8.653	8.211	8.345	26,124	-0.34(-3.94%)
Oct 02, 2003	8.670	8.770	8.512	8.687	35,355	+0.04(+0.48%)

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.