Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	12.55	12.61	12.23	12.23	178,874	-0.41(-3.22%)
Dec 30, 2003	12.52	12.64	12.37	12.64	301,112	+0.20(+1.64%)
Dec 29, 2003	12.36	12.54	12.42	12.44	286,028	+0.08(+0.63%)
Dec 26, 2003	12.30	12.47	12.30	12.36	54,786	-0.06(-0.45%)
Dec 24, 2003	12.52	12.56	12.41	12.42	122,095	-0.18(-1.45%)
Dec 23, 2003	12.21	12.60	12.18	12.60	326,299	+0.41(+3.34%)
Dec 22, 2003	12.09	12.37	11.98	12.19	390,478	+0.57(+4.90%)
Dec 19, 2003	11.57	11.62	11.45	11.62	158,240	+0.06(+0.55%)
Dec 18, 2003	11.53	11.57	11.49	11.56	168,059	+0.01(+0.12%)
Dec 17, 2003	11.54	11.55	11.49	11.55	211,319	+0.11(+0.98%)
Dec 16, 2003	11.24	11.42	11.24	11.43	101,604	+0.26(+2.33%)
Dec 15, 2003	11.56	11.72	11.17	11.17	125,083	-0.40(-3.46%)
Dec 12, 2003	11.51	11.74	11.51	11.57	148,421	+0.02(+0.18%)
Dec 11, 2003	11.41	11.62	11.39	11.55	254,294	+0.12(+1.05%)
Dec 10, 2003	11.14	11.47	11.14	11.43	176,312	+0.26(+2.33%)
Dec 09, 2003	11.10	11.22	11.10	11.17	116,545	-0.08(-0.75%)
Dec 08, 2003	11.26	11.31	11.11	11.26	94,915	+0.01(+0.12%)
Dec 05, 2003	11.24	11.34	11.24	11.24	61,616	+0.00(+0.00%)
Dec 04, 2003	11.36	11.38	11.24	11.24	124,372	-0.11(-0.93%)
Dec 03, 2003	11.31	11.52	11.31	11.35	139,456	-0.04(-0.37%)
Dec 02, 2003	11.38	11.52	11.38	11.39	146,571	+0.01(+0.06%)
Dec 01, 2003	11.24	11.52	11.24	11.38	167,916	+0.25(+2.21%)
Nov 28, 2003	11.21	11.31	11.14	11.14	41,979	-0.08(-0.75%)
Nov 26, 2003	11.24	11.41	11.14	11.22	95,627	-0.04(-0.31%)
Nov 25, 2003	11.12	11.31	11.12	11.26	119,107	+0.15(+1.33%)
Nov 24, 2003	10.89	11.11	10.77	11.11	247,179	+0.22(+2.00%)
Nov 21, 2003	10.86	10.92	10.86	10.89	150,413	+0.06(+0.52%)
Nov 20, 2003	10.84	10.87	10.79	10.84	189,546	-0.06(-0.52%)
Nov 19, 2003	10.81	10.86	10.81	10.89	122,949	+0.07(+0.65%)
Nov 18, 2003	10.87	10.89	10.82	10.82	228,253	-0.05(-0.45%)
Nov 17, 2003	10.75	10.89	10.72	10.87	262,975	+0.03(+0.26%)
Nov 14, 2003	10.87	11.03	10.76	10.84	139,171	-0.01(-0.13%)
Nov 13, 2003	10.86	10.99	10.82	10.86	97,477	-0.04(-0.32%)
Nov 12, 2003	10.72	11.06	10.72	10.89	150,271	+0.13(+1.18%)
Nov 11, 2003	10.63	10.90	10.63	10.77	74,139	+0.05(+0.46%)
Nov 10, 2003	10.65	10.89	10.63	10.72	205,200	-0.04(-0.33%)
Nov 07, 2003	10.82	10.98	10.72	10.75	122,237	+0.00(+0.00%)
Nov 06, 2003	10.63	10.79	10.63	10.75	114,695	+0.04(+0.33%)
Nov 05, 2003	10.72	10.82	10.61	10.72	143,867	-0.18(-1.61%)
Nov 04, 2003	10.94	11.06	10.84	10.89	139,560	-0.16(-1.46%)
Nov 03, 2003	10.82	11.07	10.76	11.05	272,936	+0.12(+1.09%)
Oct 31, 2003	10.81	10.93	10.68	10.93	194,100	+0.20(+1.90%)
Oct 30, 2003	11.03	11.03	10.72	10.73	147,140	-0.22(-1.99%)
Oct 29, 2003	10.63	10.96	10.63	10.95	178,447	+0.30(+2.84%)
Oct 28, 2003	10.33	10.68	10.33	10.65	557,825	+0.18(+1.75%)
Oct 27, 2003	10.35	10.69	10.33	10.46	233,803	+0.15(+1.43%)
Oct 24, 2003	10.26	10.48	10.20	10.32	138,887	-0.01(-0.14%)
Oct 23, 2003	10.26	10.51	10.23	10.33	141,591	+0.02(+0.20%)
Oct 22, 2003	10.34	10.51	10.20	10.31	175,032	-0.11(-1.01%)
Oct 21, 2003	10.37	10.56	10.27	10.41	183,997	-0.11(-1.07%)
Oct 20, 2003	10.29	10.51	10.23	10.53	151,836	+0.12(+1.15%)
Oct 17, 2003	10.54	10.61	10.37	10.41	126,222	-0.13(-1.27%)
Oct 16, 2003	10.55	10.76	10.44	10.54	195,096	-0.08(-0.73%)
Oct 15, 2003	10.73	10.75	10.40	10.62	283,893	-0.22(-2.01%)
Oct 14, 2003	10.82	10.89	10.77	10.84	156,675	-0.08(-0.71%)
Oct 13, 2003	10.79	10.96	10.61	10.91	232,949	+0.23(+2.17%)
Oct 10, 2003	10.57	10.72	10.53	10.68	174,320	+0.08(+0.73%)
Oct 09, 2003	10.51	10.61	10.44	10.60	148,421	+0.17(+1.62%)
Oct 08, 2003	10.44	10.61	10.41	10.44	170,763	-0.23(-2.17%)
Oct 07, 2003	10.44	10.58	10.43	10.67	187,127	+0.11(+1.00%)
Oct 06, 2003	10.51	10.72	10.45	10.56	183,143	-0.07(-0.66%)
Oct 03, 2003	10.68	10.74	10.51	10.63	265,678	+0.20(+1.89%)
Oct 02, 2003	10.39	10.58	10.34	10.44	233,660	+0.05(+0.47%)

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.