Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	10.72	10.72	10.38	10.38	92,141	-0.34(-3.22%)
Dec 30, 2003	10.55	10.72	10.53	10.72	114,686	+0.13(+1.25%)
Dec 29, 2003	10.36	10.60	10.32	10.59	77,683	+0.27(+2.63%)
Dec 26, 2003	10.34	10.34	10.24	10.32	23,035	+0.00(+0.04%)
Dec 24, 2003	10.54	10.54	10.29	10.31	35,533	-0.22(-2.13%)
Dec 23, 2003	10.27	10.54	10.26	10.54	147,769	+0.22(+2.14%)
Dec 22, 2003	10.56	10.56	10.27	10.32	82,829	-0.24(-2.28%)
Dec 19, 2003	10.56	10.57	10.29	10.56	75,722	-0.01(-0.10%)
Dec 18, 2003	10.34	10.61	10.29	10.57	103,414	+0.23(+2.23%)
Dec 17, 2003	10.54	10.54	10.22	10.34	68,861	-0.12(-1.13%)
Dec 16, 2003	10.18	10.52	9.981	10.46	168,109	+0.30(+2.91%)
Dec 15, 2003	10.49	10.50	10.16	10.16	86,260	-0.21(-2.06%)
Dec 12, 2003	10.45	10.49	10.29	10.38	140,907	-0.11(-1.03%)
Dec 11, 2003	10.07	10.49	10.07	10.48	124,489	+0.41(+4.11%)
Dec 10, 2003	10.16	10.18	9.947	10.07	102,188	-0.10(-1.00%)
Dec 09, 2003	10.26	10.40	10.10	10.17	113,461	-0.09(-0.89%)
Dec 08, 2003	9.996	10.26	9.996	10.26	142,868	+0.23(+2.34%)
Dec 05, 2003	10.19	10.34	10.17	10.03	45,580	-0.24(-2.36%)
Dec 04, 2003	9.936	10.27	9.896	10.27	88,710	+0.36(+3.58%)
Dec 03, 2003	10.28	10.41	9.916	9.916	81,604	-0.33(-3.24%)
Dec 02, 2003	10.30	10.45	10.30	10.25	93,856	-0.10(-0.99%)
Dec 01, 2003	10.08	10.36	10.08	10.35	110,765	+0.31(+3.11%)
Nov 28, 2003	10.05	10.12	9.945	10.04	34,553	+0.01(+0.10%)
Nov 26, 2003	10.23	10.29	9.941	10.03	84,054	-0.27(-2.60%)
Nov 25, 2003	9.861	10.25	9.861	10.30	142,133	+0.39(+3.91%)
Nov 24, 2003	9.757	9.908	9.722	9.908	124,489	+0.15(+1.55%)
Nov 21, 2003	9.661	9.757	9.567	9.757	117,872	+0.10(+0.99%)
Nov 20, 2003	9.475	9.663	9.445	9.661	80,133	+0.15(+1.61%)
Nov 19, 2003	9.441	9.610	9.412	9.508	47,786	+0.09(+0.93%)
Nov 18, 2003	9.559	9.634	9.400	9.420	59,548	-0.15(-1.56%)
Nov 17, 2003	9.620	9.620	9.502	9.569	113,461	-0.17(-1.78%)
Nov 14, 2003	9.753	9.839	9.712	9.743	117,627	-0.03(-0.31%)
Nov 13, 2003	9.508	9.855	9.508	9.773	100,963	+0.22(+2.35%)
Nov 12, 2003	9.422	9.549	9.420	9.549	97,042	+0.13(+1.36%)
Nov 11, 2003	9.530	9.530	9.375	9.420	39,699	-0.11(-1.20%)
Nov 10, 2003	9.728	9.728	9.496	9.535	83,809	-0.23(-2.34%)
Nov 07, 2003	9.773	9.865	9.734	9.763	88,465	+0.06(+0.63%)
Nov 06, 2003	9.626	9.698	9.586	9.702	89,690	+0.07(+0.74%)
Nov 05, 2003	9.384	9.620	9.314	9.630	65,675	+0.07(+0.77%)
Nov 04, 2003	9.384	9.736	9.377	9.557	176,808	+0.23(+2.49%)
Nov 03, 2003	9.110	9.386	9.090	9.324	107,121	+0.22(+2.42%)
Oct 31, 2003	9.141	9.175	9.014	9.104	91,651	-0.17(-1.87%)
Oct 30, 2003	8.937	9.277	8.937	9.277	188,939	+0.32(+3.58%)
Oct 29, 2003	8.947	8.977	8.918	8.957	112,481	-0.02(-0.23%)
Oct 28, 2003	8.971	8.977	8.837	8.977	144,093	-0.01(-0.07%)
Oct 27, 2003	8.784	8.994	8.782	8.984	100,228	+0.17(+1.92%)
Oct 24, 2003	8.988	8.998	8.784	8.814	113,951	-0.15(-1.71%)
Oct 23, 2003	8.739	8.977	8.692	8.967	220,551	+0.28(+3.22%)
Oct 22, 2003	8.937	8.937	8.529	8.688	186,978	-0.27(-3.01%)
Oct 21, 2003	8.763	8.957	8.735	8.957	89,445	+0.18(+2.09%)
Oct 20, 2003	8.757	8.835	8.706	8.773	75,967	-0.02(-0.28%)
Oct 17, 2003	8.967	8.986	8.761	8.798	44,110	-0.18(-1.98%)
Oct 16, 2003	8.947	8.988	8.941	8.975	74,252	-0.00(-0.02%)
Oct 15, 2003	9.000	9.000	8.916	8.977	56,608	-0.01(-0.09%)
Oct 14, 2003	8.977	9.039	8.937	8.986	171,785	+0.07(+0.80%)
Oct 13, 2003	8.804	8.951	8.804	8.914	84,054	+0.16(+1.84%)
Oct 10, 2003	8.998	8.998	8.669	8.753	93,856	-0.21(-2.39%)
Oct 09, 2003	8.788	8.788	8.788	8.967	119,833	+0.21(+2.40%)
Oct 08, 2003	8.649	8.824	8.649	8.757	95,817	+0.09(+0.99%)
Oct 07, 2003	8.814	8.818	8.569	8.671	121,548	-0.14(-1.62%)
Oct 06, 2003	8.829	8.841	8.688	8.814	70,821	+0.00(+0.02%)
Oct 03, 2003	8.737	8.822	8.651	8.812	160,512	+0.10(+1.15%)
Oct 02, 2003	8.647	8.804	8.620	8.712	164,433	+0.01(+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.