Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	13.33	13.52	13.19	13.25	78,905	-0.14(-1.01%)
Dec 30, 2003	13.81	13.98	13.20	13.38	119,663	-0.56(-4.02%)
Dec 29, 2003	13.94	14.35	13.69	13.94	162,944	+0.27(+1.98%)
Dec 26, 2003	13.70	13.74	13.48	13.67	24,922	+0.15(+1.14%)
Dec 24, 2003	13.32	13.71	13.32	13.52	22,394	+0.08(+0.57%)
Dec 23, 2003	13.29	13.50	13.13	13.44	47,520	+0.25(+1.90%)
Dec 22, 2003	13.51	13.51	13.04	13.19	90,355	-0.14(-1.01%)
Dec 19, 2003	13.51	13.53	13.04	13.33	71,550	+0.03(+0.22%)
Dec 18, 2003	13.23	13.41	13.14	13.30	64,221	+0.03(+0.22%)
Dec 17, 2003	13.35	13.35	12.96	13.27	43,541	-0.06(-0.43%)
Dec 16, 2003	13.07	13.33	12.93	13.33	59,334	+0.30(+2.31%)
Dec 15, 2003	13.42	13.81	12.94	13.03	196,848	-0.25(-1.90%)
Dec 12, 2003	13.47	13.47	13.06	13.28	175,530	+0.11(+0.81%)
Dec 11, 2003	12.74	13.37	12.31	13.17	154,616	+0.43(+3.41%)
Dec 10, 2003	13.59	13.70	12.53	12.74	174,684	-0.87(-6.39%)
Dec 09, 2003	14.18	14.18	13.52	13.61	102,620	-0.29(-2.08%)
Dec 08, 2003	13.68	14.10	13.60	13.90	123,310	+0.19(+1.41%)
Dec 05, 2003	13.81	14.34	13.61	13.70	141,403	-0.11(-0.77%)
Dec 04, 2003	14.30	14.64	13.25	13.81	228,586	-0.53(-3.70%)
Dec 03, 2003	14.97	15.08	14.34	14.34	154,824	-0.51(-3.45%)
Dec 02, 2003	14.98	14.98	14.63	14.85	135,139	-0.07(-0.45%)
Dec 01, 2003	14.47	14.97	14.33	14.92	194,737	+0.59(+4.11%)
Nov 28, 2003	14.22	14.51	14.22	14.33	45,969	-0.14(-1.00%)
Nov 26, 2003	14.49	14.62	14.16	14.48	91,144	+0.05(+0.33%)
Nov 25, 2003	14.54	14.62	14.21	14.43	122,146	-0.08(-0.53%)
Nov 24, 2003	14.61	14.63	14.15	14.51	150,698	+0.32(+2.25%)
Nov 21, 2003	14.32	14.96	14.19	14.19	200,728	-0.14(-0.94%)
Nov 20, 2003	13.98	15.27	13.57	14.32	354,917	+0.47(+3.42%)
Nov 19, 2003	13.67	14.39	13.29	13.85	209,102	+0.33(+2.43%)
Nov 18, 2003	13.04	13.52	13.04	13.52	241,245	+0.65(+5.03%)
Nov 17, 2003	13.64	13.64	12.57	12.87	192,891	-0.64(-4.72%)
Nov 14, 2003	13.66	13.86	13.07	13.51	169,740	-0.08(-0.57%)
Nov 13, 2003	13.76	13.86	13.48	13.59	136,180	-0.03(-0.21%)
Nov 12, 2003	13.10	13.86	13.03	13.62	234,215	+0.89(+6.98%)
Nov 11, 2003	12.86	13.15	12.36	12.73	130,710	+0.21(+1.70%)
Nov 10, 2003	12.80	14.34	12.43	12.52	477,667	-0.57(-4.35%)
Nov 07, 2003	12.65	13.42	12.55	13.09	246,982	+0.50(+3.99%)
Nov 06, 2003	11.75	12.63	11.38	12.58	274,896	+1.07(+9.31%)
Nov 05, 2003	11.30	11.75	11.11	11.51	103,989	+0.35(+3.11%)
Nov 04, 2003	11.30	11.59	10.99	11.16	63,921	-0.12(-1.03%)
Nov 03, 2003	10.96	11.44	10.82	11.28	50,349	+0.14(+1.30%)
Oct 31, 2003	11.65	11.65	11.01	11.13	39,492	-0.49(-4.24%)
Oct 30, 2003	11.49	11.66	11.47	11.63	64,264	+0.14(+1.18%)
Oct 29, 2003	11.42	11.64	11.11	11.49	50,505	+0.12(+1.03%)
Oct 28, 2003	11.01	11.59	11.01	11.38	66,867	+0.42(+3.87%)
Oct 27, 2003	10.65	11.11	10.65	10.95	43,905	+0.31(+2.90%)
Oct 24, 2003	10.53	11.07	10.35	10.64	84,808	+0.18(+1.75%)
Oct 23, 2003	10.66	11.13	10.44	10.46	151,287	-0.65(-5.83%)
Oct 22, 2003	11.93	12.06	11.11	11.11	127,988	-0.82(-6.88%)
Oct 21, 2003	11.31	12.77	11.23	11.93	169,674	+0.34(+2.92%)
Oct 20, 2003	11.54	11.68	11.54	11.59	115,355	+0.05(+0.42%)
Oct 17, 2003	11.63	11.69	11.54	11.54	68,413	-0.14(-1.16%)
Oct 16, 2003	11.49	11.68	11.40	11.68	161,435	+0.18(+1.60%)
Oct 15, 2003	12.39	12.47	11.36	11.49	231,124	-0.75(-6.15%)
Oct 14, 2003	12.37	12.80	12.07	12.25	265,212	-0.45(-3.57%)
Oct 13, 2003	12.07	12.91	12.07	12.70	181,673	+0.63(+5.20%)
Oct 10, 2003	11.91	12.20	11.78	12.07	182,012	+0.33(+2.80%)
Oct 09, 2003	10.83	11.79	10.71	11.74	348,158	+0.93(+8.57%)
Oct 08, 2003	10.91	11.06	10.73	10.82	128,148	-0.22(-2.00%)
Oct 07, 2003	10.90	11.10	10.83	11.04	257,772	+0.12(+1.14%)
Oct 06, 2003	11.01	11.20	10.75	10.91	129,079	+0.00(+0.00%)
Oct 03, 2003	10.04	11.05	9.899	10.91	250,048	+0.97(+9.71%)
Oct 02, 2003	10.14	10.15	9.850	9.947	283,844	-0.13(-1.25%)

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.