Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	12.01	12.01	11.78	11.79	16,767	-0.22(-1.83%)
Dec 30, 2003	12.07	12.07	11.94	12.01	18,617	-0.04(-0.30%)
Dec 29, 2003	11.70	12.17	11.66	12.04	54,479	+0.32(+2.69%)
Dec 26, 2003	11.55	11.73	11.51	11.73	10,072	+0.04(+0.34%)
Dec 24, 2003	11.74	11.74	11.67	11.69	7,626	-0.06(-0.51%)
Dec 23, 2003	11.59	11.76	11.59	11.75	17,555	+0.02(+0.17%)
Dec 22, 2003	11.67	11.73	11.39	11.73	18,440	+0.02(+0.21%)
Dec 19, 2003	11.95	11.95	11.49	11.70	17,188	-0.02(-0.14%)
Dec 18, 2003	11.79	11.79	11.48	11.72	23,427	+0.24(+2.09%)
Dec 17, 2003	11.56	11.66	11.31	11.48	18,020	-0.07(-0.59%)
Dec 16, 2003	11.40	11.55	11.39	11.55	17,046	+0.04(+0.38%)
Dec 15, 2003	11.75	11.75	11.44	11.50	19,707	-0.14(-1.24%)
Dec 12, 2003	11.78	11.78	11.44	11.65	29,405	-0.02(-0.17%)
Dec 11, 2003	11.55	11.70	11.40	11.67	24,650	+0.13(+1.11%)
Dec 10, 2003	11.73	11.73	11.31	11.54	17,180	+0.23(+2.01%)
Dec 09, 2003	11.53	11.59	11.31	11.31	31,243	-0.20(-1.74%)
Dec 08, 2003	11.28	11.72	11.28	11.51	74,222	+0.22(+1.98%)
Dec 05, 2003	11.20	11.28	11.20	11.29	12,207	+0.08(+0.75%)
Dec 04, 2003	11.09	11.20	10.96	11.20	149,751	+0.20(+1.85%)
Dec 03, 2003	11.22	11.28	10.99	11.00	50,634	-0.15(-1.36%)
Dec 02, 2003	11.21	11.25	11.09	11.15	45,479	+0.07(+0.62%)
Dec 01, 2003	10.99	11.11	10.91	11.08	167,307	+0.10(+0.87%)
Nov 28, 2003	11.27	11.27	10.99	10.99	10,212	-0.06(-0.51%)
Nov 26, 2003	11.19	11.38	10.98	11.04	24,560	+0.02(+0.15%)
Nov 25, 2003	10.88	11.37	10.74	11.03	183,009	+0.18(+1.66%)
Nov 24, 2003	10.85	10.88	10.74	10.85	91,146	+0.02(+0.22%)
Nov 21, 2003	10.78	10.83	10.79	10.82	25,170	+0.04(+0.41%)
Nov 20, 2003	10.85	10.85	10.65	10.78	39,008	-0.02(-0.22%)
Nov 19, 2003	10.27	10.95	10.27	10.80	222,035	+0.47(+4.56%)
Nov 18, 2003	10.55	10.63	10.12	10.33	57,886	-0.06(-0.54%)
Nov 17, 2003	10.28	10.45	10.03	10.39	13,401	+0.20(+1.92%)
Nov 14, 2003	10.43	10.49	10.19	10.19	8,546	-0.14(-1.35%)
Nov 13, 2003	10.29	10.59	10.26	10.33	11,327	-0.18(-1.67%)
Nov 12, 2003	10.79	10.79	10.26	10.51	10,801	-0.05(-0.49%)
Nov 11, 2003	10.53	10.69	10.39	10.56	18,233	+0.08(+0.72%)
Nov 10, 2003	10.17	10.65	10.05	10.49	27,404	+0.45(+4.46%)
Nov 07, 2003	9.670	10.47	9.618	10.04	29,732	+0.34(+3.46%)
Nov 06, 2003	10.07	10.17	9.498	9.702	55,678	-0.42(-4.14%)
Nov 05, 2003	10.44	10.49	10.12	10.12	12,128	-0.25(-2.43%)
Nov 04, 2003	10.55	10.70	10.30	10.37	12,109	-0.18(-1.74%)
Nov 03, 2003	10.59	10.76	10.44	10.56	13,866	+0.11(+1.03%)
Oct 31, 2003	10.76	10.76	10.45	10.45	5,630	-0.12(-1.10%)
Oct 30, 2003	10.63	10.59	10.49	10.57	6,506	-0.06(-0.56%)
Oct 29, 2003	10.58	10.75	10.47	10.63	17,268	+0.04(+0.38%)
Oct 28, 2003	10.29	10.59	10.29	10.59	21,032	+0.14(+1.30%)
Oct 27, 2003	9.990	10.48	9.986	10.45	24,775	+0.37(+3.65%)
Oct 24, 2003	10.15	10.24	9.994	10.08	10,510	-0.18(-1.75%)
Oct 23, 2003	10.14	10.38	10.14	10.26	10,385	-0.04(-0.35%)
Oct 22, 2003	10.39	10.47	10.29	10.30	14,014	-0.10(-0.92%)
Oct 21, 2003	10.44	10.47	10.37	10.39	9,759	-0.03(-0.31%)
Oct 20, 2003	10.47	10.47	10.37	10.43	7,540	+0.03(+0.31%)
Oct 17, 2003	10.41	10.47	10.39	10.39	15,163	-0.01(-0.08%)
Oct 16, 2003	10.32	10.43	10.29	10.40	10,577	+0.08(+0.81%)
Oct 15, 2003	10.43	10.43	10.31	10.32	25,158	-0.07(-0.69%)
Oct 14, 2003	10.43	10.43	10.31	10.39	11,011	+0.00(+0.00%)
Oct 13, 2003	10.39	10.49	10.29	10.39	22,416	+0.00(+0.00%)
Oct 10, 2003	10.33	10.47	10.01	10.39	36,504	+0.29(+2.89%)
Oct 09, 2003	10.28	10.39	10.01	10.10	27,483	-0.20(-1.98%)
Oct 08, 2003	10.30	10.38	10.28	10.30	5,755	-0.09(-0.85%)
Oct 07, 2003	10.49	10.49	10.29	10.39	6,686	-0.02(-0.15%)
Oct 06, 2003	10.49	10.49	10.29	10.41	16,835	+0.06(+0.58%)
Oct 03, 2003	10.53	10.55	10.33	10.35	12,032	-0.16(-1.56%)
Oct 02, 2003	10.39	10.53	10.35	10.51	20,337	+0.00(+0.04%)

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.