Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.32	15.34	15.03	15.10	365,589	-0.21(-1.36%)
Dec 30, 2003	15.36	15.39	15.34	15.31	295,476	-0.07(-0.43%)
Dec 29, 2003	15.32	15.45	15.32	15.38	570,010	+0.05(+0.36%)
Dec 26, 2003	15.22	15.39	15.18	15.32	198,729	+0.12(+0.77%)
Dec 24, 2003	15.32	15.32	15.16	15.20	200,323	-0.08(-0.55%)
Dec 23, 2003	15.35	15.55	15.17	15.29	607,115	-0.07(-0.43%)
Dec 22, 2003	14.80	15.59	14.80	15.35	1,469,187	+0.61(+4.11%)
Dec 19, 2003	14.53	14.87	14.47	14.75	879,828	+0.27(+1.87%)
Dec 18, 2003	14.38	14.94	14.23	14.48	2,158,481	+0.15(+1.04%)
Dec 17, 2003	13.33	14.87	13.33	14.33	2,838,214	+1.07(+8.03%)
Dec 16, 2003	13.48	13.62	13.16	13.26	732,545	-0.48(-3.50%)
Dec 15, 2003	13.92	13.97	13.73	13.74	426,824	-0.03(-0.21%)
Dec 12, 2003	13.70	13.77	13.57	13.77	232,647	+0.10(+0.76%)
Dec 11, 2003	13.30	13.75	13.30	13.67	604,611	+0.37(+2.79%)
Dec 10, 2003	13.49	13.62	13.31	13.30	1,029,387	-0.00(-0.02%)
Dec 09, 2003	13.08	13.34	13.08	13.30	1,619,430	+0.23(+1.76%)
Dec 08, 2003	12.49	13.17	12.48	13.07	930,819	+0.55(+4.42%)
Dec 05, 2003	12.50	12.63	12.38	12.52	217,396	-0.00(-0.04%)
Dec 04, 2003	12.36	12.55	12.17	12.52	704,090	+0.19(+1.51%)
Dec 03, 2003	12.42	12.55	12.34	12.33	813,812	-0.08(-0.62%)
Dec 02, 2003	12.51	12.59	12.41	12.41	833,389	-0.11(-0.88%)
Dec 01, 2003	12.18	12.58	12.18	12.52	702,724	+0.38(+3.13%)
Nov 28, 2003	12.05	12.19	12.03	12.14	75,348	+0.08(+0.64%)
Nov 26, 2003	12.11	12.14	11.81	12.06	233,786	+0.04(+0.31%)
Nov 25, 2003	11.86	12.04	11.83	12.03	483,507	+0.17(+1.41%)
Nov 24, 2003	11.59	11.86	11.59	11.86	654,009	+0.27(+2.31%)
Nov 21, 2003	11.45	11.64	11.40	11.59	346,923	+0.20(+1.77%)
Nov 20, 2003	11.32	11.48	11.21	11.39	367,410	+0.11(+0.93%)
Nov 19, 2003	11.33	11.33	11.19	11.28	198,046	+0.08(+0.73%)
Nov 18, 2003	11.47	11.50	11.14	11.20	220,583	-0.16(-1.45%)
Nov 17, 2003	11.23	11.44	11.21	11.37	319,606	-0.11(-0.92%)
Nov 14, 2003	11.59	11.78	11.33	11.47	886,657	-0.47(-3.90%)
Nov 13, 2003	12.05	12.05	11.87	11.94	445,718	-0.11(-0.89%)
Nov 12, 2003	11.87	12.07	11.87	12.05	454,596	+0.20(+1.65%)
Nov 11, 2003	11.95	11.95	11.82	11.85	283,411	-0.10(-0.81%)
Nov 10, 2003	12.25	12.36	11.94	11.95	270,208	-0.40(-3.24%)
Nov 07, 2003	12.41	12.41	12.34	12.35	364,906	-0.04(-0.34%)
Nov 06, 2003	12.43	12.45	12.36	12.39	345,102	+0.01(+0.07%)
Nov 05, 2003	12.57	12.57	12.21	12.38	439,117	+0.01(+0.09%)
Nov 04, 2003	12.57	12.57	12.35	12.37	504,449	-0.27(-2.15%)
Nov 03, 2003	12.81	12.82	12.49	12.64	624,552	-0.16(-1.29%)
Oct 31, 2003	12.85	12.95	12.78	12.81	354,435	-0.11(-0.85%)
Oct 30, 2003	12.90	12.95	12.76	12.92	376,516	+0.23(+1.80%)
Oct 29, 2003	12.62	12.74	12.58	12.69	370,597	+0.06(+0.45%)
Oct 28, 2003	12.49	12.63	12.38	12.63	529,262	+0.13(+1.05%)
Oct 27, 2003	12.21	12.54	12.21	12.50	393,817	+0.32(+2.62%)
Oct 24, 2003	12.07	12.28	12.00	12.18	412,483	+0.07(+0.60%)
Oct 23, 2003	12.03	12.17	11.93	12.11	328,029	-0.11(-0.94%)
Oct 22, 2003	12.27	12.36	12.09	12.22	465,068	-0.13(-1.05%)
Oct 21, 2003	11.75	12.49	11.75	12.35	1,418,651	+0.80(+6.88%)
Oct 20, 2003	11.07	11.56	11.06	11.56	783,536	+0.15(+1.35%)
Oct 17, 2003	11.69	11.71	11.39	11.40	636,481	-0.27(-2.28%)
Oct 16, 2003	11.46	11.94	11.46	11.67	922,624	+0.21(+1.86%)
Oct 15, 2003	11.83	11.83	11.43	11.45	611,668	-0.29(-2.49%)
Oct 14, 2003	11.64	11.85	11.63	11.75	334,858	+0.12(+1.00%)
Oct 13, 2003	11.35	11.70	11.32	11.63	546,335	+0.25(+2.20%)
Oct 10, 2003	11.16	11.41	11.16	11.38	581,619	+0.33(+2.94%)
Oct 09, 2003	10.82	11.14	10.82	11.05	575,018	+0.29(+2.71%)
Oct 08, 2003	10.90	10.90	10.76	10.76	329,622	-0.14(-1.25%)
Oct 07, 2003	10.75	10.91	10.75	10.90	195,542	+0.05(+0.51%)
Oct 06, 2003	10.73	10.85	10.71	10.84	184,615	+0.14(+1.27%)
Oct 03, 2003	10.49	10.78	10.49	10.71	625,554	+0.52(+5.11%)
Oct 02, 2003	10.18	10.46	10.10	10.19	194,859	-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.