Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	12.83	12.83	12.45	12.68	12,651	+0.08(+0.67%)
Dec 30, 2003	12.38	12.84	12.38	12.60	8,367	+0.02(+0.18%)
Dec 29, 2003	11.96	12.74	11.94	12.57	37,295	+0.46(+3.80%)
Dec 26, 2003	12.02	12.11	11.92	12.11	3,912	-0.04(-0.32%)
Dec 24, 2003	12.12	12.19	12.07	12.15	1,043	-0.05(-0.44%)
Dec 23, 2003	11.52	12.27	11.52	12.21	18,165	+0.51(+4.39%)
Dec 22, 2003	11.12	11.95	10.99	11.69	21,344	-0.11(-0.91%)
Dec 19, 2003	11.99	11.99	11.65	11.80	8,999	+0.00(+0.00%)
Dec 18, 2003	12.00	12.00	11.64	11.80	23,347	-0.31(-2.59%)
Dec 17, 2003	12.00	12.13	11.81	12.11	12,651	+0.08(+0.64%)
Dec 16, 2003	12.09	12.10	11.79	12.04	13,973	+0.11(+0.90%)
Dec 15, 2003	12.00	12.42	11.92	11.93	26,622	-0.24(-1.95%)
Dec 12, 2003	11.65	12.27	11.65	12.17	48,526	+0.09(+0.76%)
Dec 11, 2003	11.52	12.11	11.52	12.08	40,824	+0.51(+4.44%)
Dec 10, 2003	11.71	11.81	11.56	11.56	4,173	-0.09(-0.79%)
Dec 09, 2003	10.94	11.73	10.77	11.65	18,885	+0.55(+4.97%)
Dec 08, 2003	10.61	11.12	10.39	11.10	25,662	+0.25(+2.33%)
Dec 05, 2003	11.08	11.16	11.09	10.85	1,304	-0.23(-2.08%)
Dec 04, 2003	11.42	11.42	10.86	11.08	3,912	-0.32(-2.82%)
Dec 03, 2003	11.37	11.45	11.15	11.40	10,888	+0.01(+0.07%)
Dec 02, 2003	11.29	11.41	11.29	11.39	15,572	+0.15(+1.36%)
Dec 01, 2003	11.23	11.25	10.90	11.24	41,706	+0.01(+0.07%)
Nov 28, 2003	11.09	11.39	11.07	11.23	6,391	-0.09(-0.81%)
Nov 26, 2003	11.19	11.35	11.19	11.32	24,725	+0.13(+1.16%)
Nov 25, 2003	10.96	11.19	10.69	11.19	39,241	+0.12(+1.04%)
Nov 24, 2003	11.05	11.22	10.86	11.08	15,188	+0.05(+0.42%)
Nov 21, 2003	10.96	11.03	11.03	11.03	1,565	+0.07(+0.63%)
Nov 20, 2003	11.16	11.16	10.89	10.96	3,760	-0.13(-1.17%)
Nov 19, 2003	10.78	11.16	10.78	11.09	5,738	+0.06(+0.56%)
Nov 18, 2003	10.86	11.17	10.77	11.03	4,173	+0.05(+0.42%)
Nov 17, 2003	10.93	11.02	10.81	10.99	12,261	-0.08(-0.69%)
Nov 14, 2003	11.65	11.66	11.00	11.06	11,224	-0.49(-4.25%)
Nov 13, 2003	11.48	11.66	11.08	11.55	4,549	-0.07(-0.59%)
Nov 12, 2003	11.58	11.65	11.58	11.62	1,566	+0.12(+1.07%)
Nov 11, 2003	11.42	11.50	11.32	11.50	21,389	+0.12(+1.01%)
Nov 10, 2003	11.39	11.56	11.35	11.39	13,303	-0.01(-0.07%)
Nov 07, 2003	11.58	11.58	11.39	11.39	2,217	-0.17(-1.46%)
Nov 06, 2003	11.50	11.56	11.26	11.56	3,260	+0.14(+1.21%)
Nov 05, 2003	11.08	11.42	11.08	11.42	7,741	+0.15(+1.35%)
Nov 04, 2003	11.06	11.31	11.01	11.27	8,097	+0.12(+1.03%)
Nov 03, 2003	11.08	11.42	11.08	11.16	90,942	-0.02(-0.21%)
Oct 31, 2003	11.59	11.59	11.15	11.18	15,651	-0.29(-2.54%)
Oct 30, 2003	11.61	11.47	11.27	11.47	1,695	-0.14(-1.19%)
Oct 29, 2003	11.12	11.61	11.12	11.61	9,977	+0.50(+4.49%)
Oct 28, 2003	10.94	11.12	10.89	11.11	17,477	+0.24(+2.19%)
Oct 27, 2003	10.40	10.89	10.24	10.87	23,738	+0.49(+4.73%)
Oct 24, 2003	10.83	10.92	10.35	10.38	13,434	-0.53(-4.85%)
Oct 23, 2003	10.91	10.91	10.83	10.91	4,695	-0.11(-0.97%)
Oct 22, 2003	11.44	11.44	11.02	11.02	7,043	-0.42(-3.69%)
Oct 21, 2003	11.32	11.50	11.32	11.44	1,434	+0.16(+1.43%)
Oct 20, 2003	11.27	11.65	11.27	11.28	15,362	-0.29(-2.52%)
Oct 17, 2003	11.73	11.75	11.49	11.57	21,390	+0.00(+0.00%)
Oct 16, 2003	11.61	11.57	11.57	11.57	8,477	-0.04(-0.33%)
Oct 15, 2003	11.35	11.69	11.35	11.61	7,434	+0.18(+1.54%)
Oct 14, 2003	11.55	11.58	11.42	11.43	15,912	-0.15(-1.26%)
Oct 13, 2003	11.50	11.58	11.06	11.58	6,391	+0.08(+0.73%)
Oct 10, 2003	11.29	11.51	11.10	11.49	8,241	-0.01(-0.07%)
Oct 09, 2003	11.37	11.50	11.37	11.50	9,604	+0.15(+1.35%)
Oct 08, 2003	11.26	11.39	11.26	11.35	23,820	+0.08(+0.75%)
Oct 07, 2003	11.42	11.46	10.79	11.26	60,519	-0.31(-2.72%)
Oct 06, 2003	11.49	11.65	11.49	11.58	15,521	+0.00(+0.00%)
Oct 03, 2003	11.45	11.74	11.45	11.58	17,383	+0.20(+1.75%)
Oct 02, 2003	11.00	11.43	11.00	11.38	12,651	+0.36(+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.