Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.23	11.23	10.57	10.82	55,182	-0.40(-3.59%)
Dec 30, 2003	11.21	11.34	11.20	11.23	17,589	-0.09(-0.79%)
Dec 29, 2003	11.13	11.32	11.13	11.32	9,007	+0.26(+2.35%)
Dec 26, 2003	11.04	11.08	11.04	11.06	670	+0.06(+0.57%)
Dec 24, 2003	11.04	11.08	10.99	10.99	5,605	-0.05(-0.43%)
Dec 23, 2003	11.10	11.10	11.03	11.04	21,141	-0.00(-0.03%)
Dec 22, 2003	10.66	11.08	10.66	11.04	31,992	+0.38(+3.53%)
Dec 19, 2003	10.44	10.68	10.43	10.67	30,687	+0.45(+4.38%)
Dec 18, 2003	10.54	10.54	10.19	10.22	11,505	-0.26(-2.45%)
Dec 17, 2003	10.72	10.79	10.48	10.48	25,580	-0.27(-2.53%)
Dec 16, 2003	10.91	10.91	10.75	10.75	6,507	-0.19(-1.72%)
Dec 15, 2003	10.87	11.03	10.87	10.94	14,769	+0.09(+0.85%)
Dec 12, 2003	10.45	10.84	10.45	10.84	18,476	+0.40(+3.83%)
Dec 11, 2003	10.31	10.44	10.29	10.44	9,606	+0.22(+2.19%)
Dec 10, 2003	10.21	10.29	10.21	10.22	12,734	-0.09(-0.84%)
Dec 09, 2003	10.20	10.31	10.13	10.31	14,707	+0.09(+0.85%)
Dec 08, 2003	10.16	10.22	10.13	10.22	4,468	+0.04(+0.44%)
Dec 05, 2003	10.03	10.20	10.09	10.18	10,594	+0.15(+1.46%)
Dec 04, 2003	10.15	10.15	9.988	10.03	7,432	-0.14(-1.35%)
Dec 03, 2003	10.17	10.19	10.17	10.17	5,688	-0.01(-0.15%)
Dec 02, 2003	10.12	10.22	10.12	10.18	30,649	+0.15(+1.49%)
Dec 01, 2003	10.000	10.08	10.000	10.03	4,566	+0.03(+0.33%)
Nov 28, 2003	10.03	10.03	9.982	10.000	13,098	+0.00(+0.03%)
Nov 26, 2003	9.940	9.997	9.913	9.996	2,229	+0.00(+0.03%)
Nov 25, 2003	9.773	10.00	9.773	9.994	27,298	+0.19(+1.95%)
Nov 24, 2003	9.280	9.832	9.280	9.803	63,115	+0.30(+3.14%)
Nov 21, 2003	9.400	9.504	9.367	9.504	7,819	+0.10(+1.11%)
Nov 20, 2003	9.424	9.424	9.400	9.400	7,084	+0.05(+0.57%)
Nov 19, 2003	9.289	9.361	9.239	9.346	4,106	+0.02(+0.26%)
Nov 18, 2003	9.582	9.582	9.322	9.322	15,252	-0.26(-2.71%)
Nov 17, 2003	9.573	9.665	9.573	9.582	15,987	+0.00(+0.03%)
Nov 14, 2003	9.698	9.698	9.573	9.579	8,022	-0.08(-0.80%)
Nov 13, 2003	9.668	9.668	9.582	9.656	6,514	+0.03(+0.34%)
Nov 12, 2003	9.549	9.624	9.549	9.624	4,888	+0.16(+1.70%)
Nov 11, 2003	9.459	9.549	9.459	9.462	3,634	+0.00(+0.00%)
Nov 10, 2003	9.495	9.495	9.459	9.462	26,961	-0.07(-0.69%)
Nov 07, 2003	9.528	9.549	9.513	9.528	3,733	-0.02(-0.19%)
Nov 06, 2003	9.546	9.546	9.486	9.546	2,680	+0.05(+0.50%)
Nov 05, 2003	9.531	9.531	9.459	9.498	23,543	-0.05(-0.50%)
Nov 04, 2003	9.546	9.546	9.528	9.546	13,511	+0.04(+0.44%)
Nov 03, 2003	9.549	9.549	9.477	9.504	6,742	+0.03(+0.29%)
Oct 31, 2003	9.540	9.543	9.340	9.477	9,159	+0.03(+0.35%)
Oct 30, 2003	9.319	9.424	9.424	9.444	4,915	+0.13(+1.34%)
Oct 29, 2003	9.101	9.319	9.069	9.319	12,343	+0.22(+2.39%)
Oct 28, 2003	9.080	9.101	9.042	9.101	6,702	+0.02(+0.23%)
Oct 27, 2003	9.083	9.083	9.057	9.080	4,915	+0.10(+1.16%)
Oct 24, 2003	8.976	9.024	8.976	8.976	6,032	+0.00(+0.00%)
Oct 23, 2003	9.000	9.000	8.976	8.976	12,064	-0.00(-0.03%)
Oct 22, 2003	9.089	9.089	8.979	8.979	29,043	-0.02(-0.23%)
Oct 21, 2003	8.958	9.242	8.958	9.000	15,638	-0.11(-1.24%)
Oct 20, 2003	9.403	9.403	9.113	9.113	21,000	-0.17(-1.86%)
Oct 17, 2003	9.513	9.513	9.286	9.286	14,074	-0.25(-2.60%)
Oct 16, 2003	9.406	9.534	9.427	9.534	6,478	+0.13(+1.36%)
Oct 15, 2003	9.468	9.549	9.406	9.406	3,797	-0.13(-1.31%)
Oct 14, 2003	9.203	9.531	9.203	9.531	10,053	+0.28(+3.03%)
Oct 13, 2003	9.064	9.251	9.064	9.251	9,830	+0.12(+1.27%)
Oct 10, 2003	9.072	9.134	9.030	9.134	11,997	+0.12(+1.32%)
Oct 09, 2003	9.048	9.098	9.003	9.015	12,287	-0.06(-0.63%)
Oct 08, 2003	9.083	9.101	9.027	9.072	21,894	-0.00(-0.04%)
Oct 07, 2003	9.066	9.095	9.036	9.075	8,411	+0.02(+0.23%)
Oct 06, 2003	8.973	9.066	8.973	9.054	8,132	-0.04(-0.49%)
Oct 03, 2003	9.066	9.101	9.066	9.098	5,138	+0.03(+0.30%)
Oct 02, 2003	8.955	9.101	8.955	9.072	7,595	+0.01(+0.17%)

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.