Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	10.82	10.99	10.47	10.47	1,046,086	-0.38(-3.52%)
Dec 30, 2003	10.75	11.10	10.56	10.86	1,647,962	+0.17(+1.56%)
Dec 29, 2003	10.48	10.74	10.48	10.69	659,339	+0.10(+0.91%)
Dec 26, 2003	10.63	10.75	10.57	10.59	164,236	-0.08(-0.70%)
Dec 24, 2003	10.74	10.74	10.59	10.67	303,143	-0.06(-0.60%)
Dec 23, 2003	10.54	10.76	10.51	10.73	1,165,434	+0.21(+1.99%)
Dec 22, 2003	10.33	10.57	10.25	10.52	886,418	+0.17(+1.61%)
Dec 19, 2003	10.49	10.49	10.25	10.36	614,178	-0.05(-0.47%)
Dec 18, 2003	10.25	10.45	10.23	10.40	1,065,248	+0.05(+0.52%)
Dec 17, 2003	10.21	10.48	10.13	10.35	889,586	+0.01(+0.05%)
Dec 16, 2003	10.38	10.43	10.26	10.35	700,052	+0.03(+0.31%)
Dec 15, 2003	10.37	10.47	10.26	10.31	1,053,511	+0.01(+0.10%)
Dec 12, 2003	10.25	10.36	10.08	10.30	703,306	+0.03(+0.31%)
Dec 11, 2003	10.21	10.32	10.18	10.27	1,357,196	+0.01(+0.05%)
Dec 10, 2003	10.22	10.27	10.02	10.26	1,353,584	+0.05(+0.53%)
Dec 09, 2003	10.24	10.35	10.09	10.21	2,013,064	-0.01(-0.05%)
Dec 08, 2003	9.878	10.32	9.862	10.22	1,069,358	+0.34(+3.48%)
Dec 05, 2003	9.953	10.01	9.856	9.873	622,036	-0.08(-0.81%)
Dec 04, 2003	9.808	10.03	9.808	9.953	813,940	+0.09(+0.93%)
Dec 03, 2003	9.932	9.937	9.749	9.862	732,372	-0.01(-0.05%)
Dec 02, 2003	9.787	9.910	9.771	9.867	1,036,251	-0.02(-0.16%)
Dec 01, 2003	9.862	9.932	9.711	9.883	764,437	+0.15(+1.55%)
Nov 28, 2003	9.749	9.846	9.717	9.733	357,360	+0.01(+0.06%)
Nov 26, 2003	9.593	9.905	9.577	9.728	1,259,902	+0.02(+0.17%)
Nov 25, 2003	9.475	9.760	9.314	9.711	1,445,343	+0.44(+4.75%)
Nov 24, 2003	9.163	9.303	9.136	9.271	1,187,939	+0.11(+1.17%)
Nov 21, 2003	9.136	9.410	9.150	9.163	819,877	+0.03(+0.29%)
Nov 20, 2003	9.378	9.389	9.126	9.136	610,120	-0.10(-1.05%)
Nov 19, 2003	9.400	9.400	9.158	9.233	839,109	-0.02(-0.17%)
Nov 18, 2003	9.609	9.668	9.244	9.249	863,176	-0.31(-3.26%)
Nov 17, 2003	9.679	9.679	9.373	9.561	995,522	-0.03(-0.34%)
Nov 14, 2003	9.706	9.717	9.588	9.593	1,119,852	-0.06(-0.61%)
Nov 13, 2003	9.556	9.733	9.491	9.652	1,418,539	+0.16(+1.64%)
Nov 12, 2003	9.480	9.550	9.427	9.496	1,048,431	+0.04(+0.45%)
Nov 11, 2003	9.582	9.625	9.405	9.453	752,944	-0.03(-0.34%)
Nov 10, 2003	9.491	9.679	9.486	9.486	618,419	-0.07(-0.73%)
Nov 07, 2003	9.674	9.733	9.486	9.556	2,000,898	-0.12(-1.22%)
Nov 06, 2003	9.744	9.754	9.588	9.674	1,819,011	-0.06(-0.66%)
Nov 05, 2003	9.728	9.835	9.631	9.738	827,405	-0.04(-0.44%)
Nov 04, 2003	9.883	9.883	9.738	9.781	479,315	-0.04(-0.38%)
Nov 03, 2003	9.771	9.969	9.765	9.819	935,177	+0.08(+0.83%)
Oct 31, 2003	9.808	9.899	9.690	9.738	1,069,753	-0.15(-1.49%)
Oct 30, 2003	9.942	10.06	9.873	9.886	1,022,749	-0.06(-0.57%)
Oct 29, 2003	9.937	10.03	9.811	9.942	893,099	+0.11(+1.09%)
Oct 28, 2003	9.969	9.996	9.749	9.835	1,468,471	-0.02(-0.16%)
Oct 27, 2003	10.03	10.14	9.808	9.851	2,161,764	+0.32(+3.33%)
Oct 24, 2003	9.335	9.658	9.271	9.534	1,453,580	+0.16(+1.72%)
Oct 23, 2003	9.308	9.556	9.190	9.373	1,855,306	+0.08(+0.81%)
Oct 22, 2003	9.405	9.416	9.163	9.298	816,476	-0.10(-1.03%)
Oct 21, 2003	9.453	9.486	9.276	9.394	951,133	-0.06(-0.63%)
Oct 20, 2003	9.496	9.647	9.265	9.453	1,466,140	+0.09(+0.98%)
Oct 17, 2003	10.03	10.03	9.351	9.362	3,208,103	-0.69(-6.85%)
Oct 16, 2003	10.83	10.61	9.996	10.05	3,696,249	-0.78(-7.24%)
Oct 15, 2003	11.29	11.29	10.76	10.83	848,510	-0.18(-1.66%)
Oct 14, 2003	10.76	11.12	10.67	11.02	895,606	+0.32(+3.01%)
Oct 13, 2003	10.40	10.77	10.40	10.69	595,532	+0.19(+1.79%)
Oct 10, 2003	10.52	10.61	10.40	10.51	621,364	+0.02(+0.21%)
Oct 09, 2003	10.35	10.63	10.35	10.49	807,085	+0.15(+1.46%)
Oct 08, 2003	10.51	10.62	10.29	10.33	1,067,607	-0.11(-1.03%)
Oct 07, 2003	10.55	10.56	10.29	10.44	408,958	+0.00(+0.00%)
Oct 06, 2003	10.65	10.67	10.39	10.44	592,244	-0.15(-1.37%)
Oct 03, 2003	10.39	10.68	10.33	10.59	953,007	+0.32(+3.14%)
Oct 02, 2003	10.33	10.51	10.08	10.26	605,498	-0.08(-0.78%)

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.