Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.41	11.50	11.16	11.17	683,178	-0.27(-2.36%)
Dec 30, 2003	11.28	11.44	11.19	11.44	1,008,782	+0.16(+1.43%)
Dec 29, 2003	10.94	11.30	10.92	11.28	846,290	+0.38(+3.49%)
Dec 26, 2003	10.89	10.92	10.75	10.90	214,327	+0.00(+0.00%)
Dec 24, 2003	10.87	10.95	10.82	10.90	224,104	-0.07(-0.65%)
Dec 23, 2003	10.88	11.04	10.87	10.97	1,221,713	+0.33(+3.09%)
Dec 22, 2003	10.57	10.66	10.54	10.64	1,308,468	+0.31(+2.99%)
Dec 19, 2003	10.18	10.37	10.10	10.34	1,450,318	+0.18(+1.78%)
Dec 18, 2003	9.800	10.26	9.762	10.15	1,192,380	+0.28(+2.80%)
Dec 17, 2003	9.846	9.923	9.846	9.878	729,737	-0.03(-0.33%)
Dec 16, 2003	9.923	9.955	9.781	9.910	527,981	+0.01(+0.13%)
Dec 15, 2003	10.14	10.14	9.897	9.897	581,989	-0.14(-1.35%)
Dec 12, 2003	9.974	10.03	9.929	10.03	567,711	+0.10(+0.97%)
Dec 11, 2003	9.794	9.987	9.762	9.936	425,706	+0.12(+1.18%)
Dec 10, 2003	9.749	9.897	9.742	9.820	414,376	+0.09(+0.93%)
Dec 09, 2003	9.820	9.833	9.672	9.730	753,948	-0.13(-1.31%)
Dec 08, 2003	9.987	10.04	9.788	9.858	866,000	-0.24(-2.36%)
Dec 05, 2003	10.05	10.14	10.00	10.10	388,769	+0.04(+0.38%)
Dec 04, 2003	10.01	10.06	9.878	10.06	490,113	+0.09(+0.91%)
Dec 03, 2003	10.02	10.02	10.01	9.968	304,031	-0.05(-0.51%)
Dec 02, 2003	10.03	10.05	9.897	10.02	462,487	+0.04(+0.39%)
Dec 01, 2003	9.994	10.12	9.904	9.981	425,861	+0.05(+0.52%)
Nov 28, 2003	9.974	10.00	9.929	9.929	203,308	+0.00(+0.00%)
Nov 26, 2003	9.955	9.962	9.826	9.929	363,627	+0.04(+0.39%)
Nov 25, 2003	9.910	9.910	9.794	9.891	388,148	+0.06(+0.66%)
Nov 24, 2003	9.665	9.826	9.633	9.826	553,588	+0.23(+2.35%)
Nov 21, 2003	9.414	9.633	9.414	9.601	568,487	+0.19(+1.98%)
Nov 20, 2003	9.407	9.517	9.356	9.414	370,766	-0.04(-0.41%)
Nov 19, 2003	9.472	9.472	9.420	9.452	426,016	+0.05(+0.48%)
Nov 18, 2003	9.465	9.536	9.401	9.407	436,414	-0.05(-0.54%)
Nov 17, 2003	9.330	9.498	9.317	9.459	451,468	+0.01(+0.14%)
Nov 14, 2003	9.594	9.633	9.414	9.446	343,141	-0.14(-1.41%)
Nov 13, 2003	9.562	9.614	9.427	9.581	272,216	+0.05(+0.54%)
Nov 12, 2003	9.407	9.536	9.407	9.530	402,271	+0.12(+1.30%)
Nov 11, 2003	9.343	9.472	9.343	9.407	378,060	+0.05(+0.55%)
Nov 10, 2003	9.536	9.536	9.343	9.356	758,294	-0.22(-2.29%)
Nov 07, 2003	9.665	9.665	9.556	9.575	479,404	-0.01(-0.07%)
Nov 06, 2003	9.601	9.601	9.601	9.581	866,000	-0.02(-0.20%)
Nov 05, 2003	9.684	9.678	9.543	9.601	655,087	-0.10(-1.06%)
Nov 04, 2003	9.684	9.730	9.665	9.704	774,363	-0.01(-0.07%)
Nov 03, 2003	9.697	9.755	9.665	9.710	583,569	+0.01(+0.13%)
Oct 31, 2003	9.626	9.781	9.665	9.697	684,264	+0.07(+0.74%)
Oct 30, 2003	9.691	9.697	9.601	9.626	694,352	+0.00(+0.00%)
Oct 29, 2003	9.659	9.736	9.601	9.626	828,753	-0.03(-0.33%)
Oct 28, 2003	9.601	9.672	9.568	9.659	1,010,179	+0.01(+0.07%)
Oct 27, 2003	9.665	9.762	9.601	9.652	621,565	+0.05(+0.54%)
Oct 24, 2003	9.594	9.684	9.472	9.601	778,624	-0.06(-0.60%)
Oct 23, 2003	9.742	9.897	9.588	9.659	1,170,653	-0.21(-2.15%)
Oct 22, 2003	9.285	9.955	9.214	9.871	2,000,182	+0.65(+7.06%)
Oct 21, 2003	9.240	9.362	9.201	9.221	520,221	-0.01(-0.14%)
Oct 20, 2003	9.375	9.504	9.182	9.233	498,183	-0.11(-1.17%)
Oct 17, 2003	9.659	9.659	9.343	9.343	444,174	-0.29(-3.01%)
Oct 16, 2003	9.504	9.646	9.427	9.633	476,610	+0.16(+1.70%)
Oct 15, 2003	9.562	9.601	9.427	9.472	462,643	-0.06(-0.61%)
Oct 14, 2003	9.504	9.568	9.407	9.530	653,225	+0.05(+0.54%)
Oct 13, 2003	9.208	9.498	9.330	9.478	703,354	+0.27(+2.94%)
Oct 10, 2003	9.227	9.240	9.047	9.208	621,410	-0.08(-0.90%)
Oct 09, 2003	9.291	9.401	9.175	9.291	988,296	+0.10(+1.05%)
Oct 08, 2003	9.195	9.246	9.047	9.195	927,303	+0.06(+0.71%)
Oct 07, 2003	9.014	9.150	8.956	9.130	646,086	+0.12(+1.29%)
Oct 06, 2003	8.892	9.040	8.860	9.014	702,267	+0.15(+1.75%)
Oct 03, 2003	8.808	8.924	8.808	8.860	906,197	+0.09(+1.03%)
Oct 02, 2003	8.699	8.827	8.634	8.769	764,657	-0.03(-0.29%)

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.