Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.71	11.72	11.59	11.63	414,642	-0.06(-0.49%)
Dec 30, 2003	11.70	11.72	11.63	11.69	193,555	+0.00(+0.00%)
Dec 29, 2003	11.56	11.71	11.54	11.69	148,503	+0.17(+1.48%)
Dec 26, 2003	11.50	11.55	11.47	11.52	303,681	+0.06(+0.52%)
Dec 24, 2003	11.47	11.52	11.42	11.46	82,594	-0.03(-0.23%)
Dec 23, 2003	11.40	11.51	11.40	11.48	332,464	+0.10(+0.91%)
Dec 22, 2003	11.42	11.42	11.32	11.38	495,568	-0.01(-0.06%)
Dec 19, 2003	11.39	11.45	11.32	11.39	229,429	-0.05(-0.40%)
Dec 18, 2003	11.27	11.45	11.27	11.43	265,721	+0.29(+2.58%)
Dec 17, 2003	11.18	11.24	11.12	11.14	216,498	-0.11(-0.98%)
Dec 16, 2003	11.22	11.28	11.09	11.26	1,162,165	-0.03(-0.23%)
Dec 15, 2003	11.58	11.58	11.28	11.28	711,232	-0.13(-1.18%)
Dec 12, 2003	11.39	11.42	11.30	11.42	170,612	+0.03(+0.25%)
Dec 11, 2003	11.18	11.41	11.15	11.39	163,103	+0.22(+1.95%)
Dec 10, 2003	11.16	11.20	11.04	11.17	306,601	+0.08(+0.74%)
Dec 09, 2003	11.45	11.45	11.09	11.09	234,018	-0.33(-2.92%)
Dec 08, 2003	11.42	11.43	11.27	11.42	198,143	+0.04(+0.34%)
Dec 05, 2003	11.43	11.45	11.32	11.38	140,994	-0.22(-1.90%)
Dec 04, 2003	11.58	11.60	11.58	11.60	230,264	+0.05(+0.42%)
Dec 03, 2003	11.69	11.69	11.55	11.55	188,549	-0.02(-0.15%)
Dec 02, 2003	11.62	11.66	11.57	11.57	280,738	-0.05(-0.41%)
Dec 01, 2003	11.64	11.64	11.58	11.62	117,217	+0.09(+0.81%)
Nov 28, 2003	11.46	11.54	11.45	11.53	117,634	+0.07(+0.59%)
Nov 26, 2003	11.49	11.49	11.29	11.46	148,920	+0.09(+0.78%)
Nov 25, 2003	11.43	11.49	11.37	11.37	213,161	-0.03(-0.25%)
Nov 24, 2003	11.24	11.46	11.24	11.40	166,023	+0.34(+3.06%)
Nov 21, 2003	11.06	11.14	11.06	11.06	223,589	+0.01(+0.13%)
Nov 20, 2003	11.06	11.28	11.00	11.05	216,915	-0.12(-1.12%)
Nov 19, 2003	11.13	11.20	11.03	11.17	245,281	+0.16(+1.41%)
Nov 18, 2003	11.33	11.34	11.02	11.02	636,980	-0.19(-1.69%)
Nov 17, 2003	11.18	11.22	11.07	11.20	175,200	-0.13(-1.12%)
Nov 14, 2003	11.64	11.64	11.33	11.33	98,029	-0.27(-2.31%)
Nov 13, 2003	11.60	11.66	11.54	11.60	126,812	-0.06(-0.53%)
Nov 12, 2003	11.52	11.68	11.51	11.66	1,472,104	+0.28(+2.44%)
Nov 11, 2003	11.42	11.45	11.37	11.38	344,144	-0.06(-0.57%)
Nov 10, 2003	11.61	11.64	11.45	11.45	187,715	-0.20(-1.71%)
Nov 07, 2003	11.68	11.80	11.65	11.65	349,984	-0.03(-0.25%)
Nov 06, 2003	11.62	11.73	11.53	11.68	171,446	+0.11(+0.95%)
Nov 05, 2003	11.55	11.58	11.47	11.57	83,011	+0.04(+0.37%)
Nov 04, 2003	11.55	11.60	11.47	11.52	309,104	-0.09(-0.76%)
Nov 03, 2003	11.42	11.61	11.41	11.61	246,198	+0.27(+2.41%)
Oct 31, 2003	11.37	11.39	11.29	11.34	79,674	+0.00(+0.00%)
Oct 30, 2003	11.39	11.44	11.34	11.34	410,887	-0.00(-0.02%)
Oct 29, 2003	11.30	11.36	11.26	11.34	230,681	+0.05(+0.47%)
Oct 28, 2003	11.06	11.29	11.06	11.29	119,720	+0.34(+3.09%)
Oct 27, 2003	10.98	11.03	10.90	10.95	145,166	+0.10(+0.95%)
Oct 24, 2003	10.85	10.90	10.68	10.85	440,505	-0.22(-1.95%)
Oct 23, 2003	10.98	11.10	10.98	11.06	177,703	-0.11(-0.99%)
Oct 22, 2003	11.27	11.27	11.15	11.17	153,509	-0.18(-1.58%)
Oct 21, 2003	11.37	11.44	11.30	11.35	301,595	+0.05(+0.45%)
Oct 20, 2003	11.23	11.30	11.13	11.30	201,898	+0.13(+1.18%)
Oct 17, 2003	11.34	11.34	11.13	11.17	229,429	-0.13(-1.17%)
Oct 16, 2003	11.27	11.35	11.25	11.30	92,189	-0.01(-0.13%)
Oct 15, 2003	11.51	11.51	11.31	11.32	290,332	+0.05(+0.43%)
Oct 14, 2003	11.17	11.21	11.17	11.27	176,869	-0.02(-0.17%)
Oct 13, 2003	11.29	11.29	11.27	11.29	476,379	+0.14(+1.29%)
Oct 10, 2003	11.18	11.21	11.09	11.14	107,206	-0.01(-0.13%)
Oct 09, 2003	11.23	11.31	11.10	11.16	446,345	+0.10(+0.89%)
Oct 08, 2003	11.15	11.15	11.00	11.06	124,726	-0.02(-0.22%)
Oct 07, 2003	10.98	11.08	10.93	11.08	840,129	+0.10(+0.94%)
Oct 06, 2003	10.87	11.02	10.87	10.98	150,589	+0.11(+0.99%)
Oct 03, 2003	10.81	10.98	10.81	10.87	133,486	+0.31(+2.97%)
Oct 02, 2003	10.61	10.61	10.52	10.56	274,481	+0.02(+0.16%)

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.