Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	14.14	14.28	13.63	13.63	178,316	-0.58(-4.08%)
Dec 30, 2003	13.93	14.21	13.85	14.21	192,572	+0.37(+2.69%)
Dec 29, 2003	13.69	13.85	13.69	13.84	146,905	+0.18(+1.31%)
Dec 26, 2003	13.62	13.66	13.59	13.66	78,043	+0.04(+0.30%)
Dec 24, 2003	13.73	13.79	13.62	13.62	64,996	-0.11(-0.80%)
Dec 23, 2003	13.58	13.74	13.58	13.73	241,137	+0.10(+0.71%)
Dec 22, 2003	13.48	13.63	13.42	13.63	217,700	+0.12(+0.92%)
Dec 19, 2003	13.46	13.51	13.34	13.51	190,880	+0.05(+0.37%)
Dec 18, 2003	13.24	13.44	13.22	13.46	230,506	+0.20(+1.50%)
Dec 17, 2003	13.27	13.31	13.22	13.26	215,042	-0.02(-0.12%)
Dec 16, 2003	13.41	13.45	13.24	13.27	443,616	-0.11(-0.82%)
Dec 15, 2003	14.01	14.01	13.37	13.38	475,510	-0.62(-4.45%)
Dec 12, 2003	13.43	14.03	13.38	14.01	273,031	+0.55(+4.12%)
Dec 11, 2003	13.48	13.51	13.38	13.45	345,759	-0.03(-0.20%)
Dec 10, 2003	13.05	13.64	13.02	13.48	822,478	+0.44(+3.41%)
Dec 09, 2003	13.00	13.14	13.00	13.04	2,570,366	+0.04(+0.32%)
Dec 08, 2003	12.76	13.01	12.76	13.00	320,389	+0.24(+1.88%)
Dec 05, 2003	12.89	12.89	12.75	12.76	118,877	-0.12(-0.96%)
Dec 04, 2003	12.33	12.95	12.30	12.88	733,803	+0.71(+5.85%)
Dec 03, 2003	12.28	12.31	12.10	12.17	103,897	-0.09(-0.70%)
Dec 02, 2003	12.20	12.31	12.17	12.25	132,891	+0.09(+0.70%)
Dec 01, 2003	12.26	12.29	12.16	12.17	155,845	+0.17(+1.38%)
Nov 28, 2003	12.06	12.11	12.00	12.00	20,296	-0.04(-0.32%)
Nov 26, 2003	12.18	12.21	12.00	12.04	52,673	-0.06(-0.50%)
Nov 25, 2003	12.14	12.15	12.08	12.10	70,311	-0.02(-0.20%)
Nov 24, 2003	11.83	12.21	11.83	12.13	106,796	+0.33(+2.81%)
Nov 21, 2003	11.78	11.83	11.77	11.80	25,370	+0.07(+0.59%)
Nov 20, 2003	11.86	11.96	11.73	11.73	85,775	-0.13(-1.12%)
Nov 19, 2003	11.77	11.92	11.74	11.86	75,869	+0.09(+0.77%)
Nov 18, 2003	11.90	11.93	11.71	11.77	204,169	-0.14(-1.14%)
Nov 17, 2003	11.89	11.93	11.78	11.90	135,549	-0.09(-0.71%)
Nov 14, 2003	12.10	12.10	12.01	11.99	88,433	-0.09(-0.75%)
Nov 13, 2003	12.10	12.12	12.03	12.08	78,768	-0.05(-0.39%)
Nov 12, 2003	11.90	12.14	11.90	12.13	82,876	+0.26(+2.16%)
Nov 11, 2003	11.94	11.97	11.82	11.87	93,265	-0.06(-0.53%)
Nov 10, 2003	11.85	12.02	11.85	11.93	135,307	+0.06(+0.46%)
Nov 07, 2003	11.91	11.95	11.91	11.88	49,049	-0.07(-0.58%)
Nov 06, 2003	11.88	11.97	11.86	11.95	56,780	+0.04(+0.30%)
Nov 05, 2003	11.81	11.96	11.81	11.91	65,720	+0.00(+0.00%)
Nov 04, 2003	11.81	11.95	11.81	11.91	74,660	+0.16(+1.36%)
Nov 03, 2003	11.56	11.62	11.56	11.75	156,570	+0.05(+0.45%)
Oct 31, 2003	11.67	11.82	11.63	11.70	72,244	+0.02(+0.21%)
Oct 30, 2003	11.77	11.77	11.67	11.67	155,120	-0.04(-0.33%)
Oct 29, 2003	11.65	11.77	11.63	11.71	126,126	+0.03(+0.26%)
Oct 28, 2003	11.26	11.67	11.26	11.68	115,494	+0.49(+4.36%)
Oct 27, 2003	11.15	11.20	11.15	11.19	56,539	+0.05(+0.42%)
Oct 24, 2003	11.09	11.20	11.04	11.15	169,376	+0.03(+0.25%)
Oct 23, 2003	11.20	11.27	11.09	11.12	54,364	-0.11(-0.98%)
Oct 22, 2003	11.38	11.38	11.22	11.23	77,077	-0.18(-1.55%)
Oct 21, 2003	11.42	11.44	11.37	11.41	57,264	-0.03(-0.29%)
Oct 20, 2003	11.37	11.52	11.34	11.44	66,687	+0.13(+1.12%)
Oct 17, 2003	11.46	11.48	11.31	11.31	98,823	-0.15(-1.32%)
Oct 16, 2003	11.31	11.47	11.35	11.46	85,775	+0.15(+1.34%)
Oct 15, 2003	11.45	11.45	11.30	11.31	64,754	-0.09(-0.77%)
Oct 14, 2003	11.31	11.41	11.27	11.40	119,602	+0.12(+1.03%)
Oct 13, 2003	11.09	11.29	11.12	11.28	58,230	+0.19(+1.74%)
Oct 10, 2003	11.09	11.09	10.98	11.09	86,017	-0.01(-0.05%)
Oct 09, 2003	11.08	11.16	11.07	11.10	190,397	+0.03(+0.30%)
Oct 08, 2003	11.19	11.20	11.06	11.06	193,055	-0.07(-0.64%)
Oct 07, 2003	11.06	11.23	11.08	11.14	211,176	+0.07(+0.65%)
Oct 06, 2003	11.17	11.17	11.04	11.06	87,466	-0.14(-1.23%)
Oct 03, 2003	11.27	11.27	11.08	11.20	181,215	-0.06(-0.52%)
Oct 02, 2003	11.23	11.34	11.17	11.26	103,655	-0.10(-0.92%)

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.