Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	10.71	10.73	10.58	10.62	237,443	-0.06(-0.58%)
Dec 30, 2003	10.67	10.75	10.65	10.68	336,610	+0.03(+0.32%)
Dec 29, 2003	10.54	10.66	10.52	10.65	484,663	+0.13(+1.23%)
Dec 26, 2003	10.51	10.54	10.47	10.52	112,669	+0.01(+0.12%)
Dec 24, 2003	10.41	10.53	10.37	10.51	193,213	+0.12(+1.14%)
Dec 23, 2003	10.43	10.43	10.31	10.39	527,961	-0.05(-0.45%)
Dec 22, 2003	10.42	10.43	10.34	10.44	959,083	+0.03(+0.29%)
Dec 19, 2003	10.45	10.46	10.36	10.41	378,512	-0.04(-0.37%)
Dec 18, 2003	10.23	10.46	10.20	10.45	615,955	+0.28(+2.73%)
Dec 17, 2003	10.10	10.17	10.06	10.17	706,276	+0.11(+1.07%)
Dec 16, 2003	9.966	10.07	9.966	10.06	246,754	+0.14(+1.36%)
Dec 15, 2003	10.03	10.03	9.891	9.925	660,650	-0.12(-1.22%)
Dec 12, 2003	9.970	10.05	9.938	10.05	296,571	+0.08(+0.75%)
Dec 11, 2003	9.940	9.973	9.887	9.973	121,980	+0.06(+0.63%)
Dec 10, 2003	9.925	9.934	9.872	9.910	232,787	-0.01(-0.09%)
Dec 09, 2003	9.897	9.975	9.908	9.919	521,443	+0.02(+0.22%)
Dec 08, 2003	9.816	9.897	9.779	9.897	199,731	+0.13(+1.30%)
Dec 05, 2003	9.775	9.801	9.734	9.771	206,715	+0.05(+0.51%)
Dec 04, 2003	9.541	9.758	9.539	9.721	212,302	+0.18(+1.91%)
Dec 03, 2003	9.537	9.580	9.511	9.539	154,570	-0.01(-0.07%)
Dec 02, 2003	9.474	9.562	9.474	9.545	144,793	+0.04(+0.45%)
Dec 01, 2003	9.421	9.502	9.421	9.502	165,744	+0.09(+1.00%)
Nov 28, 2003	9.418	9.418	9.363	9.408	46,091	-0.02(-0.18%)
Nov 26, 2003	9.376	9.431	9.376	9.425	99,632	+0.09(+0.94%)
Nov 25, 2003	9.272	9.350	9.272	9.337	93,114	+0.10(+1.07%)
Nov 24, 2003	9.225	9.268	9.221	9.238	124,308	+0.02(+0.26%)
Nov 21, 2003	9.277	9.277	9.176	9.214	79,147	-0.06(-0.67%)
Nov 20, 2003	9.236	9.311	9.236	9.277	66,577	-0.02(-0.21%)
Nov 19, 2003	9.266	9.296	9.217	9.296	60,524	+0.08(+0.89%)
Nov 18, 2003	9.322	9.322	9.214	9.214	60,524	-0.08(-0.86%)
Nov 17, 2003	9.275	9.330	9.253	9.294	228,131	-0.12(-1.26%)
Nov 14, 2003	9.429	9.459	9.367	9.412	264,446	+0.03(+0.27%)
Nov 13, 2003	9.367	9.395	9.335	9.386	149,449	+0.10(+1.06%)
Nov 12, 2003	9.268	9.307	9.257	9.287	216,026	+0.05(+0.53%)
Nov 11, 2003	9.236	9.236	9.236	9.238	101,960	-0.01(-0.09%)
Nov 10, 2003	9.300	9.300	9.221	9.247	98,701	-0.05(-0.49%)
Nov 07, 2003	9.270	9.275	9.270	9.292	184,833	+0.05(+0.51%)
Nov 06, 2003	9.253	9.285	9.195	9.244	103,357	+0.03(+0.30%)
Nov 05, 2003	9.219	9.268	9.219	9.217	72,164	-0.05(-0.49%)
Nov 04, 2003	9.219	9.268	9.219	9.262	88,086	-0.06(-0.65%)
Nov 03, 2003	9.341	9.365	9.285	9.322	130,500	-0.02(-0.21%)
Oct 31, 2003	9.268	9.343	9.268	9.341	73,560	+0.17(+1.87%)
Oct 30, 2003	9.302	9.302	9.118	9.169	290,053	-0.17(-1.82%)
Oct 29, 2003	9.376	9.403	9.294	9.339	255,134	-0.01(-0.09%)
Oct 28, 2003	9.343	9.343	9.268	9.348	379,908	+0.03(+0.30%)
Oct 27, 2003	9.365	9.376	9.294	9.320	117,324	-0.05(-0.48%)
Oct 24, 2003	9.285	9.365	9.277	9.365	69,370	-0.02(-0.23%)
Oct 23, 2003	9.322	9.386	9.253	9.386	116,393	+0.05(+0.53%)
Oct 22, 2003	9.464	9.464	9.335	9.337	131,292	-0.13(-1.36%)
Oct 21, 2003	9.500	9.537	9.466	9.466	118,721	-0.00(-0.02%)
Oct 20, 2003	9.468	9.470	9.388	9.468	197,869	+0.00(+0.05%)
Oct 17, 2003	9.554	9.554	9.427	9.464	149,915	-0.09(-0.92%)
Oct 16, 2003	9.513	9.558	9.483	9.552	63,318	+0.10(+1.09%)
Oct 15, 2003	9.599	9.599	9.421	9.449	64,714	-0.12(-1.23%)
Oct 14, 2003	9.577	9.595	9.541	9.567	154,105	-0.02(-0.22%)
Oct 13, 2003	9.558	9.631	9.558	9.588	129,895	+0.00(+0.04%)
Oct 10, 2003	9.522	9.603	9.522	9.584	89,855	+0.08(+0.86%)
Oct 09, 2003	9.515	9.547	9.464	9.502	130,826	+0.03(+0.29%)
Oct 08, 2003	9.565	9.592	9.498	9.474	98,236	-0.06(-0.65%)
Oct 07, 2003	9.504	9.565	9.451	9.537	1,068,493	-0.01(-0.07%)
Oct 06, 2003	9.519	9.537	9.483	9.543	70,767	+0.02(+0.16%)
Oct 03, 2003	9.468	9.554	9.451	9.528	333,817	+0.14(+1.51%)
Oct 02, 2003	9.307	9.431	9.307	9.386	85,200	+0.03(+0.37%)

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.