Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	12.82	12.93	12.29	12.32	180,357	-0.42(-3.33%)
Dec 30, 2003	12.67	13.22	12.67	12.75	209,454	+0.29(+2.34%)
Dec 29, 2003	12.28	12.52	12.28	12.45	327,088	+0.43(+3.60%)
Dec 26, 2003	12.11	12.15	11.96	12.02	47,891	-0.02(-0.15%)
Dec 24, 2003	12.67	12.67	12.03	12.04	77,328	-0.63(-4.95%)
Dec 23, 2003	12.78	12.78	12.58	12.67	108,010	-0.09(-0.69%)
Dec 22, 2003	12.81	13.23	12.61	12.75	123,181	+0.00(+0.00%)
Dec 19, 2003	12.69	12.80	12.19	12.75	116,502	+0.07(+0.56%)
Dec 18, 2003	12.69	13.01	12.68	12.68	138,692	-0.11(-0.83%)
Dec 17, 2003	12.81	13.24	12.62	12.79	354,487	-0.02(-0.14%)
Dec 16, 2003	11.52	12.79	11.31	12.81	640,478	+1.17(+10.10%)
Dec 15, 2003	11.92	12.01	11.55	11.63	402,039	-0.05(-0.45%)
Dec 12, 2003	10.76	11.70	10.76	11.69	139,711	+0.86(+7.91%)
Dec 11, 2003	10.61	10.87	10.51	10.83	76,196	+0.22(+2.08%)
Dec 10, 2003	11.00	11.04	10.50	10.61	240,023	-0.27(-2.44%)
Dec 09, 2003	10.47	10.86	10.42	10.87	224,172	+0.36(+3.45%)
Dec 08, 2003	9.742	10.49	9.742	10.51	185,338	+0.77(+7.89%)
Dec 05, 2003	9.627	9.804	9.627	9.742	112,312	+0.03(+0.27%)
Dec 04, 2003	9.539	9.760	9.539	9.716	190,660	+0.35(+3.77%)
Dec 03, 2003	8.938	9.212	8.921	9.362	264,931	+0.49(+5.47%)
Dec 02, 2003	8.832	8.921	8.832	8.877	268,894	+0.08(+0.90%)
Dec 01, 2003	8.921	8.965	8.797	8.797	126,691	+0.04(+0.50%)
Nov 28, 2003	8.788	8.824	8.726	8.753	68,610	-0.03(-0.30%)
Nov 26, 2003	8.859	8.912	8.700	8.779	171,639	-0.04(-0.50%)
Nov 25, 2003	8.435	8.824	8.435	8.824	335,466	+0.42(+4.94%)
Nov 24, 2003	8.020	8.523	8.020	8.409	150,467	+0.48(+6.01%)
Nov 21, 2003	8.091	8.091	7.887	7.932	118,879	+0.02(+0.22%)
Nov 20, 2003	7.958	7.958	7.914	7.914	132,465	-0.08(-0.99%)
Nov 19, 2003	7.923	8.046	7.923	7.993	240,250	+0.03(+0.33%)
Nov 18, 2003	7.773	8.232	7.737	7.967	272,177	+0.28(+3.68%)
Nov 17, 2003	8.126	7.914	7.640	7.684	270,592	-0.44(-5.43%)
Nov 14, 2003	8.665	8.656	8.126	8.126	50,495	-0.54(-6.22%)
Nov 13, 2003	8.744	8.744	8.541	8.665	34,644	-0.12(-1.41%)
Nov 12, 2003	8.267	8.965	8.267	8.788	152,958	+0.61(+7.45%)
Nov 11, 2003	8.152	8.338	7.993	8.179	110,274	+0.04(+0.43%)
Nov 10, 2003	8.771	8.771	8.082	8.144	214,209	-0.60(-6.87%)
Nov 07, 2003	8.877	8.921	8.762	8.744	100,991	-0.13(-1.49%)
Nov 06, 2003	8.797	8.877	8.797	8.877	95,896	+0.04(+0.50%)
Nov 05, 2003	9.018	8.912	8.832	8.832	132,465	-0.09(-0.99%)
Nov 04, 2003	9.018	9.036	8.815	8.921	218,398	+0.06(+0.70%)
Nov 03, 2003	8.921	9.009	8.779	8.859	98,500	-0.07(-0.79%)
Oct 31, 2003	9.053	9.053	8.788	8.930	168,809	+0.00(+0.00%)
Oct 30, 2003	8.938	8.938	8.824	8.930	180,017	+0.10(+1.10%)
Oct 29, 2003	9.053	9.000	8.709	8.832	104,047	-0.22(-2.44%)
Oct 28, 2003	9.009	9.062	8.832	9.053	134,050	+0.09(+0.99%)
Oct 27, 2003	8.612	9.318	8.612	8.965	183,414	+0.42(+4.96%)
Oct 24, 2003	9.009	9.027	8.523	8.541	111,293	-0.47(-5.20%)
Oct 23, 2003	9.115	9.256	8.824	9.009	168,695	-0.13(-1.45%)
Oct 22, 2003	9.142	9.301	9.097	9.142	98,273	+0.00(+0.00%)
Oct 21, 2003	9.707	9.707	9.062	9.142	230,739	-0.56(-5.74%)
Oct 20, 2003	9.716	9.716	9.672	9.698	123,068	+0.01(+0.09%)
Oct 17, 2003	9.751	9.839	9.627	9.689	222,248	-0.13(-1.35%)
Oct 16, 2003	9.742	10.25	9.415	9.822	338,750	+0.27(+2.87%)
Oct 15, 2003	9.345	9.548	8.930	9.548	297,199	+0.40(+4.34%)
Oct 14, 2003	9.106	9.274	9.036	9.150	64,308	-0.09(-0.96%)
Oct 13, 2003	9.354	9.274	9.053	9.239	73,026	-0.11(-1.23%)
Oct 10, 2003	9.362	9.672	9.274	9.354	184,772	+0.06(+0.67%)
Oct 09, 2003	9.062	9.248	9.062	9.292	58,081	+0.26(+2.94%)
Oct 08, 2003	9.663	9.663	8.824	9.027	156,355	-0.77(-7.84%)
Oct 07, 2003	9.142	9.716	9.142	9.795	145,825	+0.61(+6.63%)
Oct 06, 2003	8.877	9.186	8.859	9.186	45,966	+0.36(+4.10%)
Oct 03, 2003	8.832	9.053	8.753	8.824	138,692	+0.04(+0.50%)
Oct 02, 2003	8.744	8.832	8.744	8.779	68,950	+0.07(+0.81%)

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.