Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	10.63	10.66	10.51	10.53	491,660	-0.05(-0.51%)
Dec 30, 2003	10.03	10.61	10.03	10.58	564,416	+0.47(+4.66%)
Dec 29, 2003	9.967	10.12	9.914	10.11	131,194	+0.21(+2.13%)
Dec 26, 2003	9.895	10.03	9.880	9.899	49,125	+0.00(+0.04%)
Dec 24, 2003	10.03	10.03	9.861	9.895	76,049	-0.09(-0.88%)
Dec 23, 2003	9.857	10.00	9.857	9.983	261,678	+0.03(+0.35%)
Dec 22, 2003	9.853	10.04	9.853	9.949	474,632	+0.09(+0.93%)
Dec 19, 2003	10.09	10.09	9.799	9.857	337,263	-0.16(-1.64%)
Dec 18, 2003	10.16	10.30	9.952	10.02	193,018	-0.10(-1.02%)
Dec 17, 2003	10.22	10.27	10.01	10.12	136,950	+0.08(+0.76%)
Dec 16, 2003	10.11	10.26	10.00	10.05	168,543	-0.10(-1.02%)
Dec 15, 2003	10.57	10.57	10.11	10.15	201,605	-0.33(-3.14%)
Dec 12, 2003	10.45	10.62	10.29	10.48	206,427	-0.07(-0.65%)
Dec 11, 2003	10.24	10.62	10.24	10.55	118,952	+0.28(+2.72%)
Dec 10, 2003	10.48	10.50	10.24	10.27	154,849	-0.26(-2.51%)
Dec 09, 2003	10.79	10.79	10.49	10.53	171,236	-0.24(-2.20%)
Dec 08, 2003	10.68	10.81	10.62	10.77	134,023	+0.09(+0.86%)
Dec 05, 2003	10.80	10.82	10.72	10.68	100,171	-0.12(-1.10%)
Dec 04, 2003	10.69	10.83	10.69	10.80	143,497	+0.02(+0.22%)
Dec 03, 2003	10.82	10.89	10.69	10.78	152,357	+0.06(+0.54%)
Dec 02, 2003	10.91	10.91	10.72	10.72	144,460	-0.15(-1.41%)
Dec 01, 2003	10.81	10.91	10.78	10.87	211,985	-0.02(-0.14%)
Nov 28, 2003	10.91	10.91	10.74	10.89	34,468	+0.03(+0.32%)
Nov 26, 2003	10.95	10.95	10.66	10.85	83,904	-0.03(-0.25%)
Nov 25, 2003	10.72	10.94	10.61	10.88	570,780	+0.22(+2.05%)
Nov 24, 2003	10.53	10.80	10.53	10.66	178,312	+0.07(+0.69%)
Nov 21, 2003	10.69	10.72	10.54	10.59	283,950	+0.00(+0.00%)
Nov 20, 2003	10.36	10.59	10.34	10.59	756,347	+0.21(+2.07%)
Nov 19, 2003	10.39	10.41	10.18	10.37	235,841	+0.17(+1.69%)
Nov 18, 2003	10.15	10.37	10.14	10.20	130,289	+0.14(+1.41%)
Nov 17, 2003	10.37	10.40	10.05	10.06	398,553	-0.33(-3.20%)
Nov 14, 2003	10.76	10.85	10.39	10.39	387,279	-0.38(-3.55%)
Nov 13, 2003	10.70	10.83	10.59	10.78	323,210	+0.10(+0.90%)
Nov 12, 2003	10.62	10.68	10.47	10.68	380,978	+0.13(+1.23%)
Nov 11, 2003	10.81	10.83	10.30	10.55	3,056,877	-0.85(-7.42%)
Nov 10, 2003	12.08	12.08	11.29	11.40	529,014	-0.65(-5.40%)
Nov 07, 2003	11.82	12.25	11.65	12.05	445,855	+0.35(+2.98%)
Nov 06, 2003	11.33	11.81	11.19	11.70	142,773	+0.51(+4.51%)
Nov 05, 2003	11.30	11.53	11.16	11.19	235,707	-0.03(-0.24%)
Nov 04, 2003	11.20	11.64	11.10	11.22	149,946	+0.15(+1.38%)
Nov 03, 2003	11.13	11.65	11.07	11.07	298,432	-0.07(-0.58%)
Oct 31, 2003	11.04	11.16	11.01	11.13	122,709	+0.03(+0.28%)
Oct 30, 2003	10.98	11.20	11.01	11.10	306,403	+0.12(+1.11%)
Oct 29, 2003	11.25	11.54	10.94	10.98	365,110	-0.15(-1.38%)
Oct 28, 2003	11.63	11.63	11.04	11.13	689,700	-0.65(-5.52%)
Oct 27, 2003	11.68	11.84	11.50	11.78	76,979	+0.18(+1.55%)
Oct 24, 2003	11.66	11.71	11.43	11.60	102,755	-0.10(-0.85%)
Oct 23, 2003	11.85	11.87	11.67	11.70	86,558	-0.22(-1.86%)
Oct 22, 2003	11.90	12.06	11.73	11.92	69,316	-0.04(-0.35%)
Oct 21, 2003	11.88	12.20	11.88	11.97	83,136	-0.05(-0.41%)
Oct 20, 2003	11.88	12.05	11.87	12.02	64,373	+0.19(+1.59%)
Oct 17, 2003	11.95	12.05	11.80	11.83	84,388	-0.20(-1.62%)
Oct 16, 2003	11.97	12.13	11.89	12.02	105,796	+0.06(+0.48%)
Oct 15, 2003	11.96	12.05	11.76	11.97	98,993	+0.00(+0.03%)
Oct 14, 2003	11.71	11.96	11.59	11.96	118,045	+0.29(+2.46%)
Oct 13, 2003	11.25	11.85	11.25	11.67	179,429	+0.28(+2.45%)
Oct 10, 2003	11.53	11.72	11.25	11.40	223,253	-0.24(-2.10%)
Oct 09, 2003	11.19	11.85	11.19	11.64	126,149	+0.36(+3.15%)
Oct 08, 2003	11.41	11.41	11.04	11.28	62,898	-0.18(-1.53%)
Oct 07, 2003	11.37	11.56	11.17	11.46	97,987	+0.08(+0.71%)
Oct 06, 2003	11.10	11.38	11.10	11.38	120,478	+0.28(+2.55%)
Oct 03, 2003	10.99	11.30	10.99	11.10	58,048	+0.10(+0.91%)
Oct 02, 2003	10.81	11.27	10.66	11.00	129,143	+0.19(+1.77%)

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.