Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.712	9.712	9.473	9.525	136,565	-0.19(-1.93%)
Dec 30, 2003	9.602	9.712	9.530	9.712	154,288	+0.07(+0.70%)
Dec 29, 2003	9.703	9.722	9.521	9.645	182,435	-0.10(-0.98%)
Dec 26, 2003	9.765	9.827	9.688	9.741	29,815	-0.01(-0.15%)
Dec 24, 2003	9.736	9.794	9.664	9.756	79,228	+0.02(+0.20%)
Dec 23, 2003	9.827	9.928	9.636	9.736	212,875	-0.10(-0.98%)
Dec 22, 2003	9.784	9.847	9.612	9.832	153,245	-0.00(-0.05%)
Dec 19, 2003	9.712	9.991	9.712	9.837	212,250	+0.17(+1.79%)
Dec 18, 2003	9.655	9.688	9.549	9.664	193,277	+0.01(+0.10%)
Dec 17, 2003	9.592	9.640	9.544	9.655	250,613	+0.06(+0.65%)
Dec 16, 2003	10.00	10.00	9.525	9.592	564,610	-0.41(-4.08%)
Dec 15, 2003	10.55	10.55	10.00	10.00	168,882	-0.39(-3.74%)
Dec 12, 2003	10.55	10.55	10.36	10.39	348,607	+0.41(+4.13%)
Dec 11, 2003	9.568	9.976	9.559	9.976	315,247	+0.41(+4.31%)
Dec 10, 2003	9.856	9.856	9.564	9.564	157,832	-0.17(-1.77%)
Dec 09, 2003	9.904	9.971	9.732	9.736	189,524	-0.25(-2.50%)
Dec 08, 2003	10.01	10.01	9.775	9.986	319,209	+0.06(+0.58%)
Dec 05, 2003	10.10	10.10	9.784	9.928	178,265	-0.17(-1.66%)
Dec 04, 2003	10.56	10.56	9.784	10.10	798,336	-1.33(-11.67%)
Dec 03, 2003	11.54	11.58	11.35	11.43	213,709	-0.25(-2.14%)
Dec 02, 2003	11.10	11.76	11.10	11.68	556,062	+0.59(+5.32%)
Dec 01, 2003	10.68	11.11	10.68	11.09	276,675	+0.84(+8.24%)
Nov 28, 2003	10.46	10.50	10.24	10.24	159,917	-0.26(-2.51%)
Nov 26, 2003	10.55	10.55	10.47	10.51	74,016	-0.04(-0.41%)
Nov 25, 2003	10.52	10.55	10.50	10.55	147,199	+0.14(+1.38%)
Nov 24, 2003	10.43	10.54	10.36	10.41	263,332	-0.02(-0.18%)
Nov 21, 2003	10.38	10.46	10.36	10.43	154,288	+0.28(+2.79%)
Nov 20, 2003	9.986	10.30	9.981	10.14	143,237	+0.11(+1.10%)
Nov 19, 2003	9.904	10.17	9.904	10.03	84,649	-0.10(-0.99%)
Nov 18, 2003	10.24	10.36	10.13	10.13	105,082	-0.16(-1.58%)
Nov 17, 2003	10.16	10.44	9.986	10.30	202,450	-0.25(-2.41%)
Nov 14, 2003	10.58	10.60	10.47	10.55	229,764	-0.10(-0.90%)
Nov 13, 2003	10.59	10.67	10.50	10.65	263,957	+0.00(+0.05%)
Nov 12, 2003	10.38	10.64	10.38	10.64	304,197	+0.14(+1.32%)
Nov 11, 2003	10.38	10.57	10.36	10.50	203,076	-0.12(-1.17%)
Nov 10, 2003	10.43	10.65	10.40	10.63	639,044	-0.39(-3.53%)
Nov 07, 2003	11.13	11.33	11.08	11.02	298,359	+0.06(+0.52%)
Nov 06, 2003	10.72	10.98	10.72	10.96	528,540	+0.28(+2.60%)
Nov 05, 2003	10.26	11.08	10.26	10.68	504,563	-0.06(-0.58%)
Nov 04, 2003	10.26	10.70	10.26	10.74	266,459	+0.66(+6.51%)
Nov 03, 2003	9.952	10.19	10.03	10.09	400,106	+0.13(+1.35%)
Oct 31, 2003	10.36	10.36	9.952	9.952	176,597	-0.25(-2.45%)
Oct 30, 2003	10.74	10.74	10.19	10.20	352,569	-0.62(-5.76%)
Oct 29, 2003	10.60	10.95	10.60	10.83	344,854	+0.32(+3.06%)
Oct 28, 2003	10.41	10.49	10.35	10.50	132,395	+0.08(+0.74%)
Oct 27, 2003	10.19	10.47	10.19	10.43	116,341	+0.26(+2.55%)
Oct 24, 2003	10.36	10.36	10.09	10.17	200,782	-0.26(-2.53%)
Oct 23, 2003	10.29	10.46	10.12	10.43	337,557	+0.10(+0.93%)
Oct 22, 2003	10.12	10.36	9.967	10.34	327,549	+0.21(+2.08%)
Oct 21, 2003	10.14	10.14	10.08	10.12	143,237	+0.00(+0.05%)
Oct 20, 2003	10.12	10.19	10.04	10.12	184,937	+0.06(+0.57%)
Oct 17, 2003	10.36	10.36	10.06	10.06	76,101	-0.29(-2.82%)
Oct 16, 2003	10.14	10.37	10.12	10.36	165,963	+0.19(+1.84%)
Oct 15, 2003	10.12	10.24	10.09	10.17	528,123	+0.10(+1.00%)
Oct 14, 2003	9.971	10.10	9.943	10.07	613,607	+0.15(+1.55%)
Oct 13, 2003	9.736	10.05	9.871	9.914	319,209	+0.18(+1.82%)
Oct 10, 2003	9.832	9.880	9.722	9.736	424,917	-0.15(-1.50%)
Oct 09, 2003	9.952	10.07	9.871	9.885	376,337	+0.01(+0.10%)
Oct 08, 2003	9.880	9.928	9.712	9.875	168,465	-0.00(-0.05%)
Oct 07, 2003	9.856	9.856	9.592	9.880	157,623	-0.03(-0.29%)
Oct 06, 2003	9.899	9.928	9.832	9.909	115,924	-0.05(-0.48%)
Oct 03, 2003	9.799	10.03	9.784	9.957	158,874	+0.24(+2.52%)
Oct 02, 2003	9.684	9.717	9.588	9.712	489,134	+0.07(+0.70%)

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.