Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.88	11.95	11.60	11.60	73,248	-0.28(-2.38%)
Dec 30, 2003	11.49	11.84	11.46	11.88	109,307	+0.42(+3.70%)
Dec 29, 2003	11.46	11.65	11.44	11.46	112,701	+0.04(+0.31%)
Dec 26, 2003	11.39	11.50	11.39	11.42	28,564	+0.04(+0.31%)
Dec 24, 2003	11.42	11.53	11.36	11.39	79,895	-0.09(-0.80%)
Dec 23, 2003	11.57	11.58	11.39	11.48	141,124	-0.08(-0.73%)
Dec 22, 2003	11.77	11.81	11.53	11.56	114,681	-0.25(-2.10%)
Dec 19, 2003	11.43	12.09	11.31	11.81	175,627	+0.39(+3.41%)
Dec 18, 2003	11.38	11.88	11.38	11.42	288,894	+0.28(+2.54%)
Dec 17, 2003	10.99	11.24	10.99	11.14	83,854	+0.09(+0.83%)
Dec 16, 2003	10.96	11.14	10.91	11.05	59,673	+0.08(+0.71%)
Dec 15, 2003	11.00	11.27	10.96	10.97	79,753	+0.08(+0.71%)
Dec 12, 2003	10.86	10.95	10.69	10.89	98,560	+0.18(+1.65%)
Dec 11, 2003	10.57	10.75	10.57	10.71	124,155	+0.14(+1.34%)
Dec 10, 2003	10.42	10.60	10.42	10.57	65,612	+0.14(+1.36%)
Dec 09, 2003	10.56	10.59	10.37	10.43	69,572	-0.10(-0.94%)
Dec 08, 2003	10.25	10.57	10.25	10.53	86,682	+0.27(+2.62%)
Dec 05, 2003	10.40	10.40	10.28	10.26	30,685	-0.11(-1.09%)
Dec 04, 2003	10.38	10.53	10.32	10.37	105,348	-0.01(-0.07%)
Dec 03, 2003	10.54	10.57	10.40	10.38	97,995	-0.13(-1.21%)
Dec 02, 2003	10.61	10.61	10.49	10.51	80,036	-0.06(-0.60%)
Dec 01, 2003	10.60	10.67	10.57	10.57	123,872	+0.00(+0.00%)
Nov 28, 2003	10.59	10.66	10.50	10.57	51,330	-0.02(-0.20%)
Nov 26, 2003	10.59	10.64	10.36	10.59	76,359	+0.03(+0.27%)
Nov 25, 2003	10.88	10.88	10.57	10.57	96,015	-0.37(-3.36%)
Nov 24, 2003	10.68	11.22	10.64	10.93	106,338	+0.40(+3.83%)
Nov 21, 2003	10.53	10.54	10.28	10.53	59,532	+0.11(+1.02%)
Nov 20, 2003	10.25	10.50	10.25	10.42	97,570	+0.13(+1.24%)
Nov 19, 2003	10.25	10.40	10.25	10.30	42,987	-0.02(-0.21%)
Nov 18, 2003	10.40	10.42	10.25	10.32	44,684	-0.04(-0.41%)
Nov 17, 2003	10.35	10.42	10.30	10.36	119,347	-0.07(-0.68%)
Nov 14, 2003	10.50	10.61	10.40	10.43	145,649	-0.06(-0.61%)
Nov 13, 2003	10.50	10.50	10.42	10.49	139,427	-0.01(-0.07%)
Nov 12, 2003	10.40	10.56	10.40	10.50	117,933	+0.13(+1.30%)
Nov 11, 2003	10.35	10.41	10.31	10.37	208,151	-0.02(-0.20%)
Nov 10, 2003	10.47	10.54	10.32	10.39	147,346	-0.16(-1.54%)
Nov 07, 2003	10.54	10.54	10.50	10.55	123,731	+0.01(+0.13%)
Nov 06, 2003	10.53	10.54	10.47	10.54	84,561	+0.00(+0.00%)
Nov 05, 2003	10.61	10.62	10.50	10.54	66,461	-0.06(-0.60%)
Nov 04, 2003	10.61	10.62	10.56	10.60	381,233	-0.01(-0.07%)
Nov 03, 2003	10.60	10.71	10.59	10.61	86,541	+0.04(+0.33%)
Oct 31, 2003	10.47	10.60	10.43	10.57	185,950	+0.11(+1.01%)
Oct 30, 2003	10.63	10.63	10.47	10.47	58,401	-0.16(-1.53%)
Oct 29, 2003	10.68	10.68	10.60	10.63	90,076	-0.05(-0.46%)
Oct 28, 2003	10.71	10.74	10.66	10.68	92,621	-0.06(-0.53%)
Oct 27, 2003	10.68	10.77	10.64	10.73	28,988	+0.09(+0.86%)
Oct 24, 2003	10.60	10.69	10.32	10.64	43,836	+0.04(+0.33%)
Oct 23, 2003	10.68	10.75	10.61	10.61	34,644	-0.14(-1.32%)
Oct 22, 2003	10.96	10.96	10.75	10.75	44,684	-0.25(-2.25%)
Oct 21, 2003	10.86	11.00	10.86	11.00	29,412	+0.07(+0.65%)
Oct 20, 2003	11.21	11.31	10.88	10.93	77,915	-0.23(-2.03%)
Oct 17, 2003	11.35	11.35	10.93	11.15	35,210	-0.12(-1.07%)
Oct 16, 2003	11.29	11.39	11.19	11.27	25,311	-0.01(-0.13%)
Oct 15, 2003	11.49	11.49	11.29	11.29	44,260	-0.16(-1.36%)
Oct 14, 2003	11.44	11.60	11.44	11.44	32,382	+0.02(+0.19%)
Oct 13, 2003	11.33	11.49	11.34	11.42	26,301	+0.09(+0.81%)
Oct 10, 2003	11.39	11.39	11.11	11.33	43,411	-0.07(-0.62%)
Oct 09, 2003	11.42	11.46	11.31	11.40	55,290	+0.00(+0.00%)
Oct 08, 2003	11.38	11.41	11.33	11.40	75,511	+0.01(+0.12%)
Oct 07, 2003	11.42	11.39	11.24	11.39	48,078	-0.04(-0.31%)
Oct 06, 2003	11.02	11.42	11.01	11.42	73,531	+0.28(+2.54%)
Oct 03, 2003	11.15	11.19	11.03	11.14	26,018	+0.04(+0.32%)
Oct 02, 2003	11.14	11.14	10.99	11.10	37,190	-0.04(-0.38%)

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.