Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.24	15.26	14.95	15.02	367,554	-0.21(-1.36%)
Dec 30, 2003	15.28	15.31	15.25	15.23	297,064	-0.07(-0.43%)
Dec 29, 2003	15.24	15.37	15.24	15.29	573,073	+0.05(+0.36%)
Dec 26, 2003	15.14	15.31	15.10	15.24	199,797	+0.12(+0.77%)
Dec 24, 2003	15.24	15.24	15.07	15.12	201,399	-0.08(-0.55%)
Dec 23, 2003	15.27	15.47	15.09	15.21	610,377	-0.07(-0.43%)
Dec 22, 2003	14.72	15.51	14.72	15.27	1,477,082	+0.60(+4.11%)
Dec 19, 2003	14.45	14.79	14.40	14.67	884,555	+0.27(+1.87%)
Dec 18, 2003	14.31	14.86	14.16	14.40	2,170,080	+0.15(+1.04%)
Dec 17, 2003	13.26	14.79	13.26	14.25	2,853,465	+1.06(+8.03%)
Dec 16, 2003	13.40	13.55	13.09	13.19	736,481	-0.48(-3.50%)
Dec 15, 2003	13.85	13.90	13.66	13.67	429,118	-0.03(-0.21%)
Dec 12, 2003	13.63	13.70	13.50	13.70	233,898	+0.10(+0.75%)
Dec 11, 2003	13.23	13.68	13.23	13.60	607,860	+0.37(+2.79%)
Dec 10, 2003	13.41	13.55	13.24	13.23	1,034,918	-0.00(-0.02%)
Dec 09, 2003	13.01	13.27	13.01	13.23	1,628,132	+0.23(+1.76%)
Dec 08, 2003	12.42	13.10	12.41	13.00	935,821	+0.55(+4.42%)
Dec 05, 2003	12.43	12.56	12.31	12.45	218,564	-0.00(-0.04%)
Dec 04, 2003	12.29	12.48	12.10	12.45	707,873	+0.19(+1.51%)
Dec 03, 2003	12.35	12.49	12.27	12.27	818,185	-0.08(-0.62%)
Dec 02, 2003	12.44	12.52	12.34	12.34	837,867	-0.11(-0.88%)
Dec 01, 2003	12.11	12.51	12.11	12.45	706,500	+0.38(+3.13%)
Nov 28, 2003	11.98	12.12	11.96	12.07	75,753	+0.08(+0.64%)
Nov 26, 2003	12.05	12.07	11.75	12.00	235,042	+0.04(+0.31%)
Nov 25, 2003	11.80	11.98	11.77	11.96	486,105	+0.17(+1.41%)
Nov 24, 2003	11.53	11.80	11.53	11.80	657,523	+0.27(+2.31%)
Nov 21, 2003	11.39	11.58	11.34	11.53	348,787	+0.20(+1.77%)
Nov 20, 2003	11.26	11.42	11.15	11.33	369,385	+0.10(+0.93%)
Nov 19, 2003	11.27	11.27	11.13	11.22	199,110	+0.08(+0.73%)
Nov 18, 2003	11.40	11.44	11.08	11.14	221,768	-0.16(-1.45%)
Nov 17, 2003	11.17	11.38	11.15	11.31	321,323	-0.10(-0.92%)
Nov 14, 2003	11.52	11.71	11.27	11.41	891,421	-0.46(-3.90%)
Nov 13, 2003	11.98	11.99	11.80	11.87	448,113	-0.11(-0.89%)
Nov 12, 2003	11.81	12.00	11.81	11.98	457,039	+0.19(+1.65%)
Nov 11, 2003	11.88	11.88	11.76	11.79	284,934	-0.10(-0.81%)
Nov 10, 2003	12.18	12.29	11.88	11.88	271,660	-0.40(-3.24%)
Nov 07, 2003	12.34	12.34	12.28	12.28	366,867	-0.04(-0.34%)
Nov 06, 2003	12.37	12.39	12.30	12.32	346,956	+0.01(+0.07%)
Nov 05, 2003	12.50	12.50	12.15	12.31	441,476	+0.01(+0.09%)
Nov 04, 2003	12.50	12.50	12.28	12.30	507,160	-0.27(-2.15%)
Nov 03, 2003	12.74	12.75	12.42	12.57	627,908	-0.16(-1.29%)
Oct 31, 2003	12.78	12.88	12.71	12.74	356,339	-0.11(-0.85%)
Oct 30, 2003	12.84	12.88	12.70	12.85	378,539	+0.23(+1.80%)
Oct 29, 2003	12.55	12.67	12.51	12.62	372,589	+0.06(+0.45%)
Oct 28, 2003	12.42	12.56	12.32	12.56	532,106	+0.13(+1.05%)
Oct 27, 2003	12.15	12.47	12.14	12.43	395,933	+0.32(+2.62%)
Oct 24, 2003	12.01	12.22	11.94	12.11	414,699	+0.07(+0.60%)
Oct 23, 2003	11.96	12.11	11.86	12.04	329,791	-0.11(-0.93%)
Oct 22, 2003	12.20	12.29	12.02	12.16	467,567	-0.13(-1.05%)
Oct 21, 2003	11.69	12.42	11.69	12.28	1,426,274	+0.79(+6.88%)
Oct 20, 2003	11.01	11.49	11.00	11.49	787,746	+0.15(+1.35%)
Oct 17, 2003	11.62	11.65	11.33	11.34	639,901	-0.26(-2.28%)
Oct 16, 2003	11.40	11.87	11.40	11.61	927,582	+0.21(+1.86%)
Oct 15, 2003	11.77	11.77	11.37	11.39	614,955	-0.29(-2.49%)
Oct 14, 2003	11.58	11.79	11.57	11.68	336,657	+0.12(+1.00%)
Oct 13, 2003	11.29	11.64	11.26	11.57	549,271	+0.25(+2.20%)
Oct 10, 2003	11.10	11.35	11.10	11.32	584,745	+0.32(+2.94%)
Oct 09, 2003	10.76	11.08	10.76	11.00	578,108	+0.29(+2.71%)
Oct 08, 2003	10.84	10.84	10.71	10.71	331,393	-0.14(-1.25%)
Oct 07, 2003	10.69	10.85	10.69	10.84	196,593	+0.05(+0.51%)
Oct 06, 2003	10.67	10.79	10.65	10.79	185,607	+0.14(+1.27%)
Oct 03, 2003	10.43	10.73	10.43	10.65	628,915	+0.52(+5.11%)
Oct 02, 2003	10.13	10.41	10.04	10.13	195,906	-0.01(-0.13%)

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.