Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	12.66	12.69	12.43	12.45	123,909	-0.30(-2.32%)
Dec 30, 2003	12.49	12.74	12.47	12.74	153,436	+0.14(+1.13%)
Dec 29, 2003	12.57	12.63	12.38	12.60	184,721	+0.03(+0.27%)
Dec 26, 2003	12.43	12.63	12.41	12.57	68,721	+0.08(+0.64%)
Dec 24, 2003	12.40	12.49	12.36	12.49	87,000	+0.03(+0.27%)
Dec 23, 2003	12.52	12.52	12.38	12.45	127,424	-0.06(-0.50%)
Dec 22, 2003	12.52	12.66	12.48	12.52	171,363	-0.10(-0.81%)
Dec 19, 2003	12.80	12.85	12.52	12.62	311,443	-0.23(-1.82%)
Dec 18, 2003	12.73	12.86	12.63	12.85	184,018	+0.18(+1.39%)
Dec 17, 2003	12.30	12.62	12.30	12.68	175,406	+0.24(+1.97%)
Dec 16, 2003	12.67	12.67	12.28	12.43	338,861	-0.28(-2.19%)
Dec 15, 2003	12.69	12.87	12.68	12.71	259,242	-0.26(-2.02%)
Dec 12, 2003	12.94	13.02	12.86	12.97	157,830	+0.09(+0.66%)
Dec 11, 2003	12.84	12.96	12.77	12.89	118,285	-0.06(-0.48%)
Dec 10, 2003	12.97	13.07	12.86	12.95	117,230	-0.02(-0.18%)
Dec 09, 2003	13.22	13.29	12.98	12.97	227,430	-0.30(-2.27%)
Dec 08, 2003	12.98	13.30	12.98	13.27	177,867	+0.16(+1.21%)
Dec 05, 2003	13.05	13.12	12.57	13.11	222,861	+0.06(+0.48%)
Dec 04, 2003	12.66	13.05	12.57	13.05	209,679	+0.45(+3.57%)
Dec 03, 2003	12.49	12.55	12.42	12.60	165,915	+0.09(+0.68%)
Dec 02, 2003	12.23	12.56	12.23	12.52	233,582	+0.28(+2.33%)
Dec 01, 2003	12.06	12.22	12.04	12.23	205,461	+0.17(+1.42%)
Nov 28, 2003	12.15	12.15	12.01	12.06	43,412	+0.02(+0.19%)
Nov 26, 2003	11.97	12.06	11.97	12.04	101,939	+0.01(+0.05%)
Nov 25, 2003	12.12	12.12	11.98	12.03	77,509	-0.05(-0.42%)
Nov 24, 2003	12.01	12.13	11.95	12.08	133,048	+0.08(+0.66%)
Nov 21, 2003	11.86	12.09	11.86	12.01	191,048	+0.07(+0.57%)
Nov 20, 2003	11.83	12.03	11.83	11.94	237,624	-0.01(-0.05%)
Nov 19, 2003	11.89	11.94	11.78	11.94	75,927	+0.13(+1.11%)
Nov 18, 2003	11.74	11.86	11.68	11.81	102,466	+0.08(+0.68%)
Nov 17, 2003	11.73	11.95	11.72	11.73	256,958	-0.22(-1.86%)
Nov 14, 2003	11.49	11.98	11.49	11.95	220,927	+0.49(+4.27%)
Nov 13, 2003	11.46	11.46	11.32	11.46	92,448	+0.08(+0.70%)
Nov 12, 2003	11.36	11.41	11.36	11.38	132,169	+0.01(+0.10%)
Nov 11, 2003	11.48	11.50	11.35	11.37	171,188	-0.11(-0.94%)
Nov 10, 2003	11.42	11.49	11.38	11.48	160,642	-0.07(-0.59%)
Nov 07, 2003	11.49	11.55	11.30	11.55	162,224	+0.06(+0.54%)
Nov 06, 2003	11.46	11.52	11.44	11.49	98,775	+0.01(+0.10%)
Nov 05, 2003	11.46	11.49	11.38	11.48	130,588	+0.07(+0.60%)
Nov 04, 2003	11.46	11.46	11.38	11.41	119,699	-0.01(-0.05%)
Nov 03, 2003	11.46	11.46	11.35	11.41	163,727	-0.05(-0.40%)
Oct 31, 2003	11.37	11.46	11.29	11.46	97,721	+0.11(+1.00%)
Oct 30, 2003	11.35	11.38	11.32	11.35	64,151	+0.03(+0.25%)
Oct 29, 2003	11.27	11.33	11.22	11.32	114,945	-0.14(-1.19%)
Oct 28, 2003	11.45	11.46	11.35	11.45	153,085	-0.02(-0.20%)
Oct 27, 2003	11.46	11.49	11.38	11.48	102,115	+0.01(+0.10%)
Oct 24, 2003	11.38	11.52	11.37	11.46	162,751	+0.09(+0.75%)
Oct 23, 2003	11.27	11.46	11.27	11.38	170,660	+0.13(+1.11%)
Oct 22, 2003	11.16	11.31	11.07	11.25	272,600	+0.12(+1.07%)
Oct 21, 2003	11.27	11.33	11.13	11.13	183,139	-0.13(-1.16%)
Oct 20, 2003	11.32	11.32	11.20	11.27	143,242	-0.11(-1.00%)
Oct 17, 2003	11.41	11.42	11.29	11.38	198,079	+0.01(+0.05%)
Oct 16, 2003	11.19	11.37	11.19	11.37	112,836	+0.22(+1.99%)
Oct 15, 2003	11.15	11.20	10.98	11.15	198,606	-0.07(-0.66%)
Oct 14, 2003	11.51	11.51	11.23	11.23	279,103	-0.30(-2.62%)
Oct 13, 2003	11.49	11.58	11.38	11.53	162,048	+0.09(+0.75%)
Oct 10, 2003	11.28	11.44	11.28	11.44	177,339	+0.23(+2.03%)
Oct 09, 2003	11.21	11.25	11.13	11.21	163,630	+0.06(+0.51%)
Oct 08, 2003	11.15	11.21	11.07	11.16	221,806	+0.07(+0.67%)
Oct 07, 2003	10.91	11.13	10.96	11.08	126,545	+0.18(+1.62%)
Oct 06, 2003	10.82	10.90	10.74	10.91	116,351	+0.14(+1.32%)
Oct 03, 2003	10.81	10.81	10.70	10.76	192,630	-0.03(-0.32%)
Oct 02, 2003	10.76	10.80	10.75	10.80	125,842	+0.12(+1.12%)

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.