Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	12.09	12.18	11.82	11.83	644,972	-0.29(-2.37%)
Dec 30, 2003	11.95	12.11	11.85	12.12	952,368	+0.17(+1.43%)
Dec 29, 2003	11.59	11.96	11.57	11.95	798,963	+0.40(+3.49%)
Dec 26, 2003	11.53	11.57	11.39	11.55	202,341	+0.00(+0.00%)
Dec 24, 2003	11.51	11.60	11.47	11.55	211,572	-0.08(-0.65%)
Dec 23, 2003	11.52	11.69	11.51	11.62	1,153,390	+0.35(+3.09%)
Dec 22, 2003	11.19	11.30	11.16	11.28	1,235,294	+0.33(+2.99%)
Dec 19, 2003	10.78	10.99	10.69	10.95	1,369,212	+0.19(+1.78%)
Dec 18, 2003	10.38	10.87	10.34	10.76	1,125,699	+0.29(+2.80%)
Dec 17, 2003	10.43	10.51	10.43	10.46	688,928	-0.03(-0.32%)
Dec 16, 2003	10.51	10.54	10.36	10.50	498,454	+0.01(+0.13%)
Dec 15, 2003	10.74	10.74	10.48	10.48	549,443	-0.14(-1.35%)
Dec 12, 2003	10.57	10.62	10.52	10.63	535,963	+0.10(+0.97%)
Dec 11, 2003	10.37	10.58	10.34	10.52	401,899	+0.12(+1.18%)
Dec 10, 2003	10.33	10.48	10.32	10.40	391,203	+0.10(+0.93%)
Dec 09, 2003	10.40	10.42	10.24	10.31	711,785	-0.14(-1.31%)
Dec 08, 2003	10.58	10.63	10.37	10.44	817,571	-0.25(-2.36%)
Dec 05, 2003	10.65	10.74	10.59	10.69	367,027	+0.04(+0.38%)
Dec 04, 2003	10.61	10.65	10.46	10.65	462,704	+0.10(+0.91%)
Dec 03, 2003	10.61	10.61	10.60	10.56	287,029	-0.05(-0.51%)
Dec 02, 2003	10.63	10.64	10.48	10.61	436,624	+0.04(+0.39%)
Dec 01, 2003	10.59	10.72	10.49	10.57	402,045	+0.05(+0.52%)
Nov 28, 2003	10.57	10.59	10.52	10.52	191,938	+0.00(+0.00%)
Nov 26, 2003	10.54	10.55	10.41	10.52	343,292	+0.04(+0.39%)
Nov 25, 2003	10.50	10.50	10.37	10.48	366,441	+0.07(+0.66%)
Nov 24, 2003	10.24	10.41	10.20	10.41	522,630	+0.24(+2.35%)
Nov 21, 2003	9.971	10.20	9.971	10.17	536,696	+0.20(+1.99%)
Nov 20, 2003	9.965	10.08	9.910	9.971	350,031	-0.04(-0.41%)
Nov 19, 2003	10.03	10.03	9.978	10.01	402,192	+0.05(+0.48%)
Nov 18, 2003	10.03	10.10	9.958	9.965	412,009	-0.05(-0.54%)
Nov 17, 2003	9.883	10.06	9.869	10.02	426,221	+0.01(+0.14%)
Nov 14, 2003	10.16	10.20	9.971	10.01	323,951	-0.14(-1.41%)
Nov 13, 2003	10.13	10.18	9.985	10.15	256,992	+0.05(+0.54%)
Nov 12, 2003	9.965	10.10	9.965	10.09	379,775	+0.13(+1.30%)
Nov 11, 2003	9.896	10.03	9.896	9.965	356,918	+0.05(+0.55%)
Nov 10, 2003	10.10	10.10	9.896	9.910	715,887	-0.23(-2.29%)
Nov 07, 2003	10.24	10.24	10.12	10.14	452,594	-0.01(-0.07%)
Nov 06, 2003	10.17	10.17	10.17	10.15	817,571	-0.02(-0.20%)
Nov 05, 2003	10.26	10.25	10.11	10.17	618,453	-0.11(-1.06%)
Nov 04, 2003	10.26	10.31	10.24	10.28	731,058	-0.01(-0.07%)
Nov 03, 2003	10.27	10.33	10.24	10.29	550,934	+0.01(+0.13%)
Oct 31, 2003	10.20	10.36	10.24	10.27	645,998	+0.08(+0.74%)
Oct 30, 2003	10.26	10.27	10.17	10.20	655,522	+0.00(+0.00%)
Oct 29, 2003	10.23	10.31	10.17	10.20	782,406	-0.03(-0.33%)
Oct 28, 2003	10.17	10.24	10.14	10.23	953,686	+0.01(+0.07%)
Oct 27, 2003	10.24	10.34	10.17	10.22	586,805	+0.05(+0.54%)
Oct 24, 2003	10.16	10.26	10.03	10.17	735,081	-0.06(-0.60%)
Oct 23, 2003	10.32	10.48	10.16	10.23	1,105,186	-0.23(-2.15%)
Oct 22, 2003	9.835	10.54	9.760	10.46	1,888,325	+0.69(+7.06%)
Oct 21, 2003	9.787	9.917	9.746	9.767	491,128	-0.01(-0.14%)
Oct 20, 2003	9.931	10.07	9.726	9.780	470,323	-0.12(-1.17%)
Oct 17, 2003	10.23	10.23	9.896	9.896	419,334	-0.31(-3.01%)
Oct 16, 2003	10.07	10.22	9.985	10.20	449,957	+0.17(+1.70%)
Oct 15, 2003	10.13	10.17	9.985	10.03	436,770	-0.06(-0.61%)
Oct 14, 2003	10.07	10.14	9.965	10.09	616,694	+0.05(+0.54%)
Oct 13, 2003	9.753	10.06	9.883	10.04	664,020	+0.29(+2.94%)
Oct 10, 2003	9.774	9.787	9.582	9.753	586,658	-0.09(-0.90%)
Oct 09, 2003	9.842	9.958	9.719	9.842	933,027	+0.10(+1.05%)
Oct 08, 2003	9.739	9.794	9.582	9.739	875,445	+0.07(+0.71%)
Oct 07, 2003	9.548	9.692	9.487	9.671	609,955	+0.12(+1.29%)
Oct 06, 2003	9.419	9.576	9.384	9.548	662,994	+0.16(+1.75%)
Oct 03, 2003	9.330	9.453	9.330	9.384	855,519	+0.10(+1.03%)
Oct 02, 2003	9.214	9.350	9.146	9.289	721,894	-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.