Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.18	11.18	10.88	10.95	833,121	-0.17(-1.49%)
Dec 30, 2003	11.25	11.37	11.10	11.11	1,112,214	-0.10(-0.93%)
Dec 29, 2003	11.12	11.27	11.11	11.22	1,168,924	+0.17(+1.56%)
Dec 26, 2003	11.01	11.07	10.98	11.05	265,732	+0.07(+0.61%)
Dec 24, 2003	10.97	11.13	10.92	10.98	274,639	+0.03(+0.31%)
Dec 23, 2003	10.93	10.97	10.85	10.95	755,629	-0.01(-0.09%)
Dec 22, 2003	11.01	11.01	10.85	10.96	680,214	-0.06(-0.52%)
Dec 19, 2003	11.06	11.20	10.88	11.01	1,008,297	-0.05(-0.46%)
Dec 18, 2003	10.56	10.97	10.54	11.06	2,201,864	+0.47(+4.45%)
Dec 17, 2003	10.59	10.62	10.49	10.59	1,284,124	+0.03(+0.25%)
Dec 16, 2003	10.59	10.59	10.48	10.57	1,481,864	+0.11(+1.10%)
Dec 15, 2003	10.61	10.69	10.45	10.45	856,874	-0.12(-1.18%)
Dec 12, 2003	10.51	10.58	10.44	10.58	1,084,305	+0.12(+1.19%)
Dec 11, 2003	10.35	10.46	10.28	10.45	665,369	+0.10(+0.98%)
Dec 10, 2003	10.44	10.49	10.27	10.35	912,693	-0.04(-0.39%)
Dec 09, 2003	10.44	10.50	10.39	10.39	1,918,615	-0.06(-0.58%)
Dec 08, 2003	10.42	10.45	10.27	10.45	885,080	+0.07(+0.71%)
Dec 05, 2003	10.19	10.36	10.18	10.38	1,669,509	+0.24(+2.39%)
Dec 04, 2003	9.690	10.14	9.639	10.13	1,521,649	+0.46(+4.73%)
Dec 03, 2003	9.784	9.885	9.646	9.676	749,987	-0.07(-0.76%)
Dec 02, 2003	9.683	9.868	9.629	9.751	942,383	+0.10(+1.01%)
Dec 01, 2003	9.505	9.653	9.501	9.653	499,694	+0.21(+2.25%)
Nov 28, 2003	9.447	9.501	9.427	9.441	203,084	-0.05(-0.50%)
Nov 26, 2003	9.360	9.488	9.330	9.488	360,742	+0.18(+1.88%)
Nov 25, 2003	9.299	9.363	9.282	9.313	362,226	-0.01(-0.11%)
Nov 24, 2003	9.188	9.323	9.168	9.323	585,798	+0.14(+1.54%)
Nov 21, 2003	9.346	9.346	9.178	9.181	403,497	-0.10(-1.05%)
Nov 20, 2003	9.276	9.343	9.276	9.279	734,845	+0.01(+0.07%)
Nov 19, 2003	9.390	9.390	9.259	9.272	542,449	-0.14(-1.50%)
Nov 18, 2003	9.407	9.498	9.346	9.414	782,350	-0.04(-0.39%)
Nov 17, 2003	9.286	9.468	9.266	9.451	714,358	-0.08(-0.85%)
Nov 14, 2003	9.532	9.569	9.414	9.532	688,824	-0.01(-0.14%)
Nov 13, 2003	9.400	9.565	9.390	9.545	419,530	+0.14(+1.47%)
Nov 12, 2003	9.239	9.407	9.181	9.407	644,882	+0.14(+1.56%)
Nov 11, 2003	9.279	9.279	9.215	9.262	435,563	-0.04(-0.40%)
Nov 10, 2003	9.360	9.360	9.289	9.299	587,876	-0.05(-0.50%)
Nov 07, 2003	9.330	9.363	9.269	9.346	831,043	+0.05(+0.54%)
Nov 06, 2003	9.367	9.367	9.279	9.296	929,319	-0.02(-0.22%)
Nov 05, 2003	9.363	9.340	9.272	9.316	980,981	-0.07(-0.75%)
Nov 04, 2003	9.363	9.387	9.266	9.387	1,056,045	-0.01(-0.07%)
Nov 03, 2003	9.306	9.420	9.306	9.393	838,466	+0.16(+1.71%)
Oct 31, 2003	9.279	9.299	9.006	9.235	1,944,445	-0.14(-1.54%)
Oct 30, 2003	9.602	9.602	9.346	9.380	1,248,198	-0.12(-1.24%)
Oct 29, 2003	9.431	9.532	9.330	9.498	1,489,583	+0.09(+0.97%)
Oct 28, 2003	9.417	9.417	9.360	9.407	586,688	+0.01(+0.11%)
Oct 27, 2003	9.296	9.488	9.296	9.397	1,490,474	+0.14(+1.53%)
Oct 24, 2003	9.178	9.289	9.144	9.255	1,215,835	+0.06(+0.66%)
Oct 23, 2003	9.171	9.272	9.097	9.195	605,987	+0.03(+0.29%)
Oct 22, 2003	9.228	9.245	9.043	9.168	1,897,237	-0.06(-0.62%)
Oct 21, 2003	9.188	9.336	9.188	9.225	1,252,058	+0.04(+0.40%)
Oct 20, 2003	9.367	9.367	9.144	9.188	1,141,311	-0.16(-1.69%)
Oct 17, 2003	9.501	9.501	9.330	9.346	721,187	-0.18(-1.87%)
Oct 16, 2003	9.380	9.555	9.330	9.525	366,680	+0.14(+1.51%)
Oct 15, 2003	9.562	9.562	9.383	9.383	1,203,365	-0.13(-1.38%)
Oct 14, 2003	9.431	9.606	9.431	9.515	1,752,346	-0.06(-0.60%)
Oct 13, 2003	9.727	9.683	9.521	9.572	1,298,078	-0.15(-1.59%)
Oct 10, 2003	9.606	9.727	9.606	9.727	963,464	+0.17(+1.73%)
Oct 09, 2003	9.700	9.700	9.562	9.562	1,488,693	+0.03(+0.32%)
Oct 08, 2003	9.680	9.687	9.495	9.532	1,482,161	-0.15(-1.57%)
Oct 07, 2003	9.582	9.751	9.495	9.683	1,848,841	+0.08(+0.88%)
Oct 06, 2003	9.599	9.687	9.599	9.599	817,979	+0.02(+0.18%)
Oct 03, 2003	9.461	9.565	9.431	9.582	807,290	+0.15(+1.61%)
Oct 02, 2003	9.340	9.478	9.333	9.431	1,363,101	+0.13(+1.45%)

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.