Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	14.69	15.23	14.64	14.77	61,253	+0.29(+1.97%)
Dec 30, 2003	13.85	15.04	13.84	14.49	101,273	+0.82(+5.96%)
Dec 29, 2003	12.82	13.67	12.70	13.67	131,864	+0.94(+7.37%)
Dec 26, 2003	12.73	12.82	12.50	12.73	19,784	+0.06(+0.45%)
Dec 24, 2003	12.64	12.69	12.33	12.68	12,773	-0.06(-0.45%)
Dec 23, 2003	13.02	13.67	12.65	12.73	59,955	-0.29(-2.26%)
Dec 22, 2003	12.94	13.18	12.33	13.03	46,353	+0.53(+4.25%)
Dec 19, 2003	12.66	12.97	12.33	12.50	61,072	+0.25(+2.07%)
Dec 18, 2003	12.65	12.80	12.14	12.24	21,966	-0.31(-2.47%)
Dec 17, 2003	12.16	12.56	12.09	12.55	43,620	+0.60(+4.98%)
Dec 16, 2003	11.71	12.16	11.71	11.96	55,399	+0.45(+3.90%)
Dec 15, 2003	12.15	12.15	11.06	11.51	4,377	-0.33(-2.76%)
Dec 12, 2003	11.52	12.04	11.51	11.84	39,408	+0.33(+2.84%)
Dec 11, 2003	11.43	11.51	11.38	11.51	2,695	+0.23(+2.02%)
Dec 10, 2003	11.67	11.67	10.73	11.28	11,809	-0.35(-3.02%)
Dec 09, 2003	11.66	11.69	11.02	11.63	5,543	+0.02(+0.14%)
Dec 08, 2003	11.50	11.80	11.50	11.62	25,839	+0.19(+1.64%)
Dec 05, 2003	11.28	11.35	11.35	11.43	735	+0.15(+1.31%)
Dec 04, 2003	11.22	11.43	11.22	11.28	8,791	+0.12(+1.09%)
Dec 03, 2003	11.00	11.16	11.00	11.16	5,941	+0.15(+1.33%)
Dec 02, 2003	10.69	11.02	10.69	11.01	6,105	+0.33(+3.13%)
Dec 01, 2003	10.57	10.69	10.42	10.68	6,064	+0.07(+0.62%)
Nov 28, 2003	10.61	10.61	10.61	10.61	0	+0.00(+0.00%)
Nov 26, 2003	10.49	10.61	10.48	10.61	4,005	+0.00(+0.00%)
Nov 25, 2003	10.64	10.65	10.61	10.61	2,168	+0.00(+0.00%)
Nov 24, 2003	10.61	10.61	10.49	10.61	4,732	+0.00(+0.00%)
Nov 21, 2003	10.65	10.61	10.61	10.61	918	-0.04(-0.38%)
Nov 20, 2003	10.48	10.65	10.48	10.65	1,592	+0.17(+1.64%)
Nov 19, 2003	10.48	10.48	10.48	10.48	0	+0.00(+0.00%)
Nov 18, 2003	10.61	10.69	10.46	10.48	15,243	-0.01(-0.08%)
Nov 17, 2003	10.64	10.64	10.37	10.49	9,433	-0.24(-2.28%)
Nov 14, 2003	10.82	10.82	10.64	10.73	8,943	+0.13(+1.23%)
Nov 13, 2003	10.82	10.82	10.26	10.60	7,105	-0.05(-0.46%)
Nov 12, 2003	10.91	10.96	10.29	10.65	20,048	-0.60(-5.30%)
Nov 11, 2003	10.36	12.24	10.34	11.25	33,073	+0.89(+8.59%)
Nov 10, 2003	10.37	10.73	10.36	10.36	16,690	+0.03(+0.32%)
Nov 07, 2003	10.08	10.43	9.885	10.33	17,120	+0.45(+4.55%)
Nov 06, 2003	9.877	9.877	9.836	9.877	3,444	+0.15(+1.51%)
Nov 05, 2003	9.616	9.869	9.616	9.730	2,082	+0.11(+1.18%)
Nov 04, 2003	9.640	9.665	9.616	9.617	54,419	-0.07(-0.75%)
Nov 03, 2003	9.885	9.885	9.689	9.689	2,983	+0.05(+0.51%)
Oct 31, 2003	9.722	9.836	9.640	9.640	15,068	-0.14(-1.42%)
Oct 30, 2003	9.338	9.779	9.428	9.779	6,002	+0.44(+4.72%)
Oct 29, 2003	9.346	9.346	9.338	9.338	6,982	+0.02(+0.25%)
Oct 28, 2003	9.118	9.787	9.118	9.315	13,843	+0.19(+2.07%)
Oct 27, 2003	9.119	9.273	9.118	9.126	12,250	-0.03(-0.35%)
Oct 24, 2003	9.118	9.216	9.110	9.158	6,247	-0.06(-0.63%)
Oct 23, 2003	9.346	9.412	9.110	9.216	18,498	-0.02(-0.18%)
Oct 22, 2003	9.657	9.657	9.199	9.232	36,629	-0.46(-4.72%)
Oct 21, 2003	9.689	9.689	9.689	9.689	0	+0.00(+0.00%)
Oct 20, 2003	9.714	9.714	9.689	9.689	2,082	-0.11(-1.08%)
Oct 17, 2003	9.746	9.795	9.640	9.795	2,572	+0.16(+1.61%)
Oct 16, 2003	9.730	9.722	9.640	9.640	4,655	-0.09(-0.92%)
Oct 15, 2003	9.730	9.730	9.608	9.730	16,661	+0.03(+0.34%)
Oct 14, 2003	9.697	9.697	9.697	9.697	122	-0.02(-0.17%)
Oct 13, 2003	9.755	9.795	9.673	9.714	9,310	-0.04(-0.42%)
Oct 10, 2003	9.746	9.771	9.746	9.755	3,675	-0.02(-0.23%)
Oct 09, 2003	9.836	9.836	9.559	9.777	5,635	-0.03(-0.35%)
Oct 08, 2003	9.779	9.877	9.779	9.812	17,028	+0.02(+0.17%)
Oct 07, 2003	9.746	9.795	9.600	9.795	12,373	+0.07(+0.67%)
Oct 06, 2003	9.730	9.950	9.640	9.730	31,116	-0.06(-0.58%)
Oct 03, 2003	9.787	9.836	9.755	9.787	15,925	-0.01(-0.08%)
Oct 02, 2003	9.737	9.795	9.657	9.795	13,230	+0.04(+0.42%)

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.