Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	12.82	12.93	12.28	12.32	180,405	-0.42(-3.33%)
Dec 30, 2003	12.67	13.22	12.67	12.74	209,510	+0.29(+2.34%)
Dec 29, 2003	12.27	12.51	12.27	12.45	327,175	+0.43(+3.60%)
Dec 26, 2003	12.11	12.15	11.96	12.02	47,904	-0.02(-0.15%)
Dec 24, 2003	12.67	12.67	12.03	12.04	77,348	-0.63(-4.95%)
Dec 23, 2003	12.78	12.78	12.57	12.66	108,039	-0.09(-0.69%)
Dec 22, 2003	12.80	13.23	12.61	12.75	123,214	+0.00(+0.00%)
Dec 19, 2003	12.69	12.79	12.19	12.75	116,533	+0.07(+0.56%)
Dec 18, 2003	12.69	13.01	12.68	12.68	138,729	-0.11(-0.83%)
Dec 17, 2003	12.80	13.24	12.62	12.79	354,582	-0.02(-0.14%)
Dec 16, 2003	11.51	12.79	11.30	12.80	640,648	+1.17(+10.10%)
Dec 15, 2003	11.92	12.01	11.55	11.63	402,146	-0.05(-0.45%)
Dec 12, 2003	10.76	11.70	10.76	11.68	139,749	+0.86(+7.91%)
Dec 11, 2003	10.61	10.87	10.51	10.83	76,216	+0.22(+2.08%)
Dec 10, 2003	10.99	11.04	10.50	10.61	240,087	-0.26(-2.44%)
Dec 09, 2003	10.46	10.85	10.42	10.87	224,232	+0.36(+3.45%)
Dec 08, 2003	9.740	10.49	9.740	10.51	185,388	+0.77(+7.89%)
Dec 05, 2003	9.625	9.801	9.625	9.740	112,342	+0.03(+0.27%)
Dec 04, 2003	9.537	9.757	9.537	9.713	190,711	+0.35(+3.77%)
Dec 03, 2003	8.936	9.210	8.918	9.360	265,002	+0.49(+5.47%)
Dec 02, 2003	8.830	8.918	8.830	8.874	268,965	+0.08(+0.90%)
Dec 01, 2003	8.918	8.963	8.795	8.795	126,725	+0.04(+0.50%)
Nov 28, 2003	8.786	8.821	8.724	8.751	68,628	-0.03(-0.30%)
Nov 26, 2003	8.857	8.910	8.698	8.777	171,685	-0.04(-0.50%)
Nov 25, 2003	8.433	8.821	8.433	8.821	335,556	+0.42(+4.94%)
Nov 24, 2003	8.018	8.521	8.018	8.406	150,507	+0.48(+6.01%)
Nov 21, 2003	8.088	8.088	7.885	7.929	118,911	+0.02(+0.22%)
Nov 20, 2003	7.956	7.956	7.912	7.912	132,501	-0.08(-0.99%)
Nov 19, 2003	7.921	8.044	7.921	7.991	240,314	+0.03(+0.33%)
Nov 18, 2003	7.771	8.230	7.735	7.965	272,250	+0.28(+3.68%)
Nov 17, 2003	8.124	7.912	7.638	7.682	270,664	-0.44(-5.43%)
Nov 14, 2003	8.662	8.654	8.124	8.124	50,508	-0.54(-6.22%)
Nov 13, 2003	8.742	8.742	8.539	8.662	34,654	-0.12(-1.41%)
Nov 12, 2003	8.265	8.963	8.265	8.786	152,999	+0.61(+7.45%)
Nov 11, 2003	8.150	8.336	7.991	8.177	110,304	+0.04(+0.43%)
Nov 10, 2003	8.768	8.768	8.080	8.141	214,266	-0.60(-6.87%)
Nov 07, 2003	8.874	8.918	8.759	8.742	101,017	-0.13(-1.49%)
Nov 06, 2003	8.795	8.874	8.795	8.874	95,921	+0.04(+0.50%)
Nov 05, 2003	9.016	8.910	8.830	8.830	132,501	-0.09(-0.99%)
Nov 04, 2003	9.016	9.033	8.812	8.918	218,456	+0.06(+0.70%)
Nov 03, 2003	8.918	9.007	8.777	8.857	98,526	-0.07(-0.79%)
Oct 31, 2003	9.051	9.051	8.786	8.927	168,853	+0.00(+0.00%)
Oct 30, 2003	8.936	8.936	8.821	8.927	180,065	+0.10(+1.10%)
Oct 29, 2003	9.051	8.998	8.706	8.830	104,075	-0.22(-2.44%)
Oct 28, 2003	9.007	9.060	8.830	9.051	134,086	+0.09(+0.99%)
Oct 27, 2003	8.609	9.316	8.609	8.963	183,463	+0.42(+4.96%)
Oct 24, 2003	9.007	9.024	8.521	8.539	111,323	-0.47(-5.20%)
Oct 23, 2003	9.113	9.254	8.821	9.007	168,740	-0.13(-1.45%)
Oct 22, 2003	9.139	9.298	9.095	9.139	98,299	+0.00(+0.00%)
Oct 21, 2003	9.704	9.704	9.060	9.139	230,801	-0.56(-5.74%)
Oct 20, 2003	9.713	9.713	9.669	9.695	123,101	+0.01(+0.09%)
Oct 17, 2003	9.748	9.837	9.625	9.687	222,307	-0.13(-1.35%)
Oct 16, 2003	9.740	10.24	9.413	9.819	338,840	+0.27(+2.87%)
Oct 15, 2003	9.342	9.545	8.927	9.545	297,278	+0.40(+4.34%)
Oct 14, 2003	9.104	9.272	9.033	9.148	64,325	-0.09(-0.96%)
Oct 13, 2003	9.351	9.272	9.051	9.236	73,045	-0.11(-1.23%)
Oct 10, 2003	9.360	9.669	9.272	9.351	184,822	+0.06(+0.67%)
Oct 09, 2003	9.060	9.245	9.060	9.289	58,096	+0.26(+2.94%)
Oct 08, 2003	9.660	9.660	8.821	9.024	156,396	-0.77(-7.84%)
Oct 07, 2003	9.139	9.713	9.139	9.793	145,864	+0.61(+6.63%)
Oct 06, 2003	8.874	9.183	8.857	9.183	45,979	+0.36(+4.10%)
Oct 03, 2003	8.830	9.051	8.751	8.821	138,729	+0.04(+0.50%)
Oct 02, 2003	8.742	8.830	8.742	8.777	68,968	+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.