Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.58	11.60	11.31	11.34	193,630	-0.27(-2.34%)
Dec 30, 2003	11.61	11.62	11.44	11.61	160,630	-0.07(-0.57%)
Dec 29, 2003	11.45	11.72	11.41	11.68	385,905	+0.27(+2.39%)
Dec 26, 2003	11.31	11.43	11.30	11.41	63,137	+0.09(+0.82%)
Dec 24, 2003	11.25	11.35	11.23	11.31	80,164	-0.03(-0.29%)
Dec 23, 2003	11.25	11.48	11.25	11.35	333,466	+0.08(+0.71%)
Dec 22, 2003	11.14	11.28	11.13	11.27	212,466	+0.00(+0.00%)
Dec 19, 2003	11.24	11.28	11.15	11.27	320,055	+0.03(+0.24%)
Dec 18, 2003	11.27	11.32	11.20	11.24	319,603	+0.06(+0.53%)
Dec 17, 2003	11.23	11.26	11.08	11.18	231,301	-0.05(-0.41%)
Dec 16, 2003	11.00	11.24	10.79	11.23	283,740	+0.09(+0.83%)
Dec 15, 2003	11.47	11.47	11.14	11.14	283,439	-0.16(-1.41%)
Dec 12, 2003	10.95	11.30	10.95	11.30	226,027	+0.36(+3.28%)
Dec 11, 2003	10.82	11.23	10.82	10.94	507,960	+0.01(+0.06%)
Dec 10, 2003	11.08	11.12	10.82	10.93	253,151	-0.24(-2.14%)
Dec 09, 2003	11.19	11.39	11.04	11.17	502,234	+0.03(+0.30%)
Dec 08, 2003	11.15	11.28	10.98	11.14	206,137	+0.02(+0.18%)
Dec 05, 2003	10.98	11.22	10.98	11.12	223,315	-0.05(-0.42%)
Dec 04, 2003	11.26	11.27	11.08	11.16	567,782	-0.10(-0.88%)
Dec 03, 2003	11.46	11.47	11.23	11.26	541,111	-0.19(-1.68%)
Dec 02, 2003	11.82	11.82	11.25	11.45	911,194	-0.37(-3.14%)
Dec 01, 2003	11.59	11.83	11.49	11.83	456,877	+0.30(+2.59%)
Nov 28, 2003	11.31	11.65	11.28	11.53	421,918	+0.22(+1.94%)
Nov 26, 2003	11.51	11.51	11.28	11.31	416,946	-0.24(-2.07%)
Nov 25, 2003	11.85	11.85	11.45	11.55	450,549	-0.30(-2.52%)
Nov 24, 2003	11.64	11.93	11.58	11.85	760,960	+0.52(+4.63%)
Nov 21, 2003	11.12	11.28	11.10	11.32	298,507	+0.22(+1.97%)
Nov 20, 2003	10.99	11.15	10.93	11.10	299,411	+0.03(+0.30%)
Nov 19, 2003	11.22	11.22	10.85	11.07	516,549	-0.13(-1.13%)
Nov 18, 2003	11.28	11.34	11.12	11.20	451,905	-0.08(-0.71%)
Nov 17, 2003	11.20	11.31	11.20	11.28	233,260	-0.02(-0.18%)
Nov 14, 2003	11.28	11.33	11.23	11.30	302,274	-0.01(-0.12%)
Nov 13, 2003	11.48	11.48	11.12	11.31	399,165	-0.17(-1.50%)
Nov 12, 2003	11.30	11.53	11.19	11.48	639,960	+0.16(+1.41%)
Nov 11, 2003	10.96	11.45	10.96	11.32	668,289	+0.37(+3.33%)
Nov 10, 2003	10.94	10.98	10.84	10.96	356,069	-0.02(-0.18%)
Nov 07, 2003	10.64	11.10	10.64	10.98	461,549	+0.33(+3.12%)
Nov 06, 2003	10.62	10.66	10.55	10.64	381,987	-0.02(-0.19%)
Nov 05, 2003	10.61	10.69	10.57	10.66	395,699	+0.04(+0.37%)
Nov 04, 2003	10.61	10.71	10.58	10.62	365,437	-0.05(-0.43%)
Nov 03, 2003	10.49	10.70	10.49	10.67	545,631	+0.14(+1.32%)
Oct 31, 2003	10.32	10.57	10.29	10.53	943,290	+0.20(+1.93%)
Oct 30, 2003	10.27	10.35	10.25	10.33	482,042	+0.11(+1.10%)
Oct 29, 2003	10.19	10.33	10.17	10.22	587,070	+0.00(+0.00%)
Oct 28, 2003	9.974	10.15	9.955	10.22	520,617	+0.22(+2.19%)
Oct 27, 2003	10.02	10.15	9.921	10.00	409,110	-0.02(-0.20%)
Oct 24, 2003	9.955	10.25	9.775	10.02	880,303	+0.00(+0.00%)
Oct 23, 2003	9.623	10.10	9.543	10.02	2,183,581	+0.90(+9.82%)
Oct 22, 2003	9.324	9.371	9.125	9.125	174,794	-0.27(-2.83%)
Oct 21, 2003	9.231	9.404	9.205	9.390	308,603	+0.13(+1.43%)
Oct 20, 2003	9.158	9.258	9.138	9.258	241,849	+0.13(+1.38%)
Oct 17, 2003	9.039	9.158	9.039	9.132	310,110	+0.13(+1.40%)
Oct 16, 2003	9.085	9.039	8.992	9.006	174,945	-0.08(-0.88%)
Oct 15, 2003	9.324	9.291	9.012	9.085	526,645	-0.24(-2.56%)
Oct 14, 2003	9.278	9.331	9.205	9.324	328,946	-0.03(-0.35%)
Oct 13, 2003	9.424	9.596	9.304	9.357	250,740	-0.07(-0.70%)
Oct 10, 2003	9.171	9.424	9.158	9.424	588,576	+0.32(+3.50%)
Oct 09, 2003	9.032	9.231	9.032	9.105	492,741	+0.07(+0.81%)
Oct 08, 2003	9.085	9.085	9.019	9.032	517,302	-0.05(-0.58%)
Oct 07, 2003	9.072	9.158	9.072	9.085	559,193	-0.05(-0.51%)
Oct 06, 2003	8.966	9.092	8.959	9.132	415,590	+0.07(+0.81%)
Oct 03, 2003	9.125	9.125	9.012	9.059	341,151	-0.06(-0.66%)
Oct 02, 2003	8.913	9.145	8.860	9.118	717,412	+0.34(+3.85%)

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.