Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.45	11.45	11.35	11.42	136,897	+0.04(+0.31%)
Dec 30, 2003	11.35	11.39	11.33	11.39	146,109	-0.02(-0.18%)
Dec 29, 2003	11.21	11.41	11.21	11.41	164,390	+0.23(+2.02%)
Dec 26, 2003	11.15	11.18	11.13	11.18	62,780	+0.05(+0.44%)
Dec 24, 2003	11.07	11.13	11.07	11.13	21,965	+0.07(+0.64%)
Dec 23, 2003	11.08	11.10	10.99	11.06	188,340	+0.00(+0.00%)
Dec 22, 2003	11.02	11.09	10.99	11.06	173,177	-0.08(-0.76%)
Dec 19, 2003	11.19	11.20	11.09	11.15	407,291	-0.09(-0.82%)
Dec 18, 2003	11.07	11.24	11.04	11.24	117,907	+0.21(+1.92%)
Dec 17, 2003	11.02	11.06	10.96	11.03	109,971	-0.06(-0.51%)
Dec 16, 2003	11.03	11.07	11.01	11.09	185,081	+0.17(+1.55%)
Dec 15, 2003	11.08	11.11	10.90	10.92	266,851	-0.06(-0.51%)
Dec 12, 2003	10.98	11.02	10.90	10.97	1,636,962	-0.01(-0.13%)
Dec 11, 2003	10.80	11.04	10.80	10.99	142,424	+0.20(+1.83%)
Dec 10, 2003	10.85	10.85	10.78	10.79	70,291	-0.09(-0.84%)
Dec 09, 2003	10.85	11.01	10.88	10.88	184,372	+0.04(+0.33%)
Dec 08, 2003	10.75	10.85	10.73	10.85	370,020	+0.03(+0.26%)
Dec 05, 2003	10.78	10.85	10.73	10.82	181,396	-0.04(-0.39%)
Dec 04, 2003	10.82	10.93	10.82	10.86	1,580,275	+0.04(+0.39%)
Dec 03, 2003	10.64	10.92	10.78	10.82	237,799	+0.18(+1.66%)
Dec 02, 2003	10.63	10.63	10.55	10.64	208,180	-0.01(-0.07%)
Dec 01, 2003	10.44	10.66	10.55	10.65	303,839	+0.20(+1.96%)
Nov 28, 2003	10.37	10.44	10.35	10.44	34,578	+0.14(+1.37%)
Nov 26, 2003	10.21	10.39	10.22	10.30	38,971	+0.06(+0.55%)
Nov 25, 2003	10.25	10.25	10.16	10.25	822,378	-0.02(-0.21%)
Nov 24, 2003	10.13	10.27	10.13	10.27	231,705	+0.28(+2.83%)
Nov 21, 2003	10.03	10.03	9.971	9.985	85,879	+0.04(+0.43%)
Nov 20, 2003	10.07	10.07	9.942	9.942	59,945	-0.13(-1.33%)
Nov 19, 2003	10.01	10.09	10.01	10.08	202,087	+0.04(+0.42%)
Nov 18, 2003	10.12	10.13	10.03	10.03	559,778	-0.03(-0.28%)
Nov 17, 2003	10.05	10.07	9.978	10.06	305,964	-0.23(-2.19%)
Nov 14, 2003	10.29	10.36	10.18	10.29	187,065	+0.03(+0.27%)
Nov 13, 2003	10.15	10.26	10.13	10.26	50,167	+0.06(+0.62%)
Nov 12, 2003	9.985	10.20	9.985	10.20	111,955	+0.25(+2.55%)
Nov 11, 2003	9.914	9.985	9.844	9.942	66,039	+0.04(+0.43%)
Nov 10, 2003	10.08	10.07	9.900	9.900	122,867	-0.14(-1.41%)
Nov 07, 2003	10.02	10.13	10.01	10.04	147,809	+0.14(+1.43%)
Nov 06, 2003	9.893	9.942	9.851	9.900	71,283	+0.01(+0.07%)
Nov 05, 2003	9.978	9.914	9.851	9.893	167,508	-0.09(-0.92%)
Nov 04, 2003	9.978	9.999	9.957	9.985	155,730	+0.00(+0.00%)
Nov 03, 2003	10.06	10.06	9.928	9.985	118,297	+0.18(+1.87%)
Oct 31, 2003	9.865	9.865	9.801	9.801	52,009	-0.13(-1.35%)
Oct 30, 2003	9.822	9.949	9.935	9.935	25,650	+0.11(+1.15%)
Oct 29, 2003	9.780	9.851	9.780	9.822	90,839	+0.02(+0.22%)
Oct 28, 2003	9.745	9.801	9.717	9.801	65,756	+0.22(+2.28%)
Oct 27, 2003	9.554	9.674	9.554	9.583	67,881	+0.14(+1.49%)
Oct 24, 2003	9.491	9.597	9.441	9.441	99,484	-0.09(-0.96%)
Oct 23, 2003	9.498	9.568	9.477	9.533	79,077	-0.04(-0.44%)
Oct 22, 2003	9.568	9.632	9.568	9.575	97,925	-0.18(-1.88%)
Oct 21, 2003	9.625	9.759	9.611	9.759	124,710	+0.06(+0.66%)
Oct 20, 2003	9.583	9.695	9.547	9.695	268,977	+0.19(+2.00%)
Oct 17, 2003	9.604	9.604	9.463	9.505	107,137	-0.11(-1.17%)
Oct 16, 2003	9.639	9.639	9.639	9.618	211,865	+0.02(+0.22%)
Oct 15, 2003	9.759	9.766	9.575	9.597	414,944	-0.01(-0.07%)
Oct 14, 2003	9.568	9.688	9.526	9.604	34,295	+0.04(+0.44%)
Oct 13, 2003	9.625	9.660	9.575	9.561	90,131	+0.01(+0.15%)
Oct 10, 2003	9.561	9.590	9.484	9.547	68,023	+0.11(+1.12%)
Oct 09, 2003	9.470	9.470	9.420	9.441	99,342	+0.09(+0.98%)
Oct 08, 2003	9.420	9.420	9.279	9.350	41,097	+0.11(+1.22%)
Oct 07, 2003	9.173	9.251	9.159	9.237	82,195	+0.02(+0.23%)
Oct 06, 2003	9.194	9.251	9.194	9.216	59,945	+0.09(+1.01%)
Oct 03, 2003	9.124	9.180	9.110	9.124	76,951	+0.15(+1.65%)
Oct 02, 2003	8.983	8.990	8.947	8.976	171,476	-0.09(-1.01%)

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.