Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	10.96	10.98	10.83	10.87	232,021	-0.06(-0.58%)
Dec 30, 2003	10.92	11.00	10.90	10.93	328,924	+0.04(+0.32%)
Dec 29, 2003	10.78	10.91	10.77	10.90	473,596	+0.13(+1.23%)
Dec 26, 2003	10.75	10.78	10.72	10.77	110,096	+0.01(+0.12%)
Dec 24, 2003	10.65	10.78	10.62	10.75	188,801	+0.12(+1.14%)
Dec 23, 2003	10.67	10.67	10.55	10.63	515,905	-0.05(-0.45%)
Dec 22, 2003	10.66	10.68	10.58	10.68	937,183	+0.03(+0.29%)
Dec 19, 2003	10.69	10.70	10.60	10.65	369,869	-0.04(-0.37%)
Dec 18, 2003	10.47	10.71	10.44	10.69	601,890	+0.28(+2.72%)
Dec 17, 2003	10.33	10.41	10.30	10.41	690,149	+0.11(+1.07%)
Dec 16, 2003	10.20	10.31	10.20	10.30	241,120	+0.14(+1.36%)
Dec 15, 2003	10.27	10.27	10.12	10.16	645,564	-0.13(-1.22%)
Dec 12, 2003	10.20	10.28	10.17	10.28	289,798	+0.08(+0.75%)
Dec 11, 2003	10.17	10.21	10.12	10.21	119,195	+0.06(+0.63%)
Dec 10, 2003	10.16	10.17	10.10	10.14	227,471	-0.01(-0.09%)
Dec 09, 2003	10.13	10.21	10.14	10.15	509,536	+0.02(+0.22%)
Dec 08, 2003	10.05	10.13	10.01	10.13	195,170	+0.13(+1.30%)
Dec 05, 2003	10.00	10.03	9.962	9.999	201,994	+0.05(+0.51%)
Dec 04, 2003	9.764	9.986	9.762	9.948	207,454	+0.19(+1.91%)
Dec 03, 2003	9.759	9.803	9.733	9.762	151,041	-0.01(-0.07%)
Dec 02, 2003	9.696	9.786	9.696	9.768	141,487	+0.04(+0.45%)
Dec 01, 2003	9.641	9.724	9.641	9.724	161,959	+0.10(+1.00%)
Nov 28, 2003	9.639	9.639	9.581	9.628	45,039	-0.02(-0.18%)
Nov 26, 2003	9.595	9.652	9.595	9.645	97,357	+0.09(+0.94%)
Nov 25, 2003	9.489	9.568	9.489	9.555	90,988	+0.10(+1.07%)
Nov 24, 2003	9.441	9.485	9.436	9.454	121,469	+0.02(+0.26%)
Nov 21, 2003	9.493	9.493	9.390	9.430	77,340	-0.06(-0.67%)
Nov 20, 2003	9.452	9.529	9.452	9.493	65,056	-0.02(-0.21%)
Nov 19, 2003	9.482	9.513	9.432	9.513	59,142	+0.08(+0.89%)
Nov 18, 2003	9.540	9.540	9.430	9.430	59,142	-0.08(-0.86%)
Nov 17, 2003	9.491	9.548	9.469	9.511	222,922	-0.12(-1.26%)
Nov 14, 2003	9.650	9.680	9.586	9.632	258,407	+0.03(+0.27%)
Nov 13, 2003	9.586	9.614	9.553	9.606	146,036	+0.10(+1.06%)
Nov 12, 2003	9.485	9.524	9.474	9.504	211,093	+0.05(+0.53%)
Nov 11, 2003	9.452	9.452	9.452	9.454	99,632	-0.01(-0.09%)
Nov 10, 2003	9.518	9.518	9.436	9.463	96,448	-0.05(-0.49%)
Nov 07, 2003	9.487	9.491	9.487	9.509	180,612	+0.05(+0.51%)
Nov 06, 2003	9.469	9.502	9.410	9.461	100,997	+0.03(+0.30%)
Nov 05, 2003	9.434	9.485	9.434	9.432	70,516	-0.05(-0.49%)
Nov 04, 2003	9.434	9.485	9.434	9.478	86,075	-0.06(-0.65%)
Nov 03, 2003	9.559	9.584	9.502	9.540	127,520	-0.02(-0.21%)
Oct 31, 2003	9.485	9.562	9.485	9.559	71,881	+0.18(+1.87%)
Oct 30, 2003	9.520	9.520	9.331	9.384	283,429	-0.17(-1.82%)
Oct 29, 2003	9.595	9.623	9.511	9.557	249,309	-0.01(-0.09%)
Oct 28, 2003	9.562	9.562	9.485	9.566	371,233	+0.03(+0.30%)
Oct 27, 2003	9.584	9.595	9.511	9.537	114,645	-0.05(-0.48%)
Oct 24, 2003	9.502	9.584	9.493	9.584	67,786	-0.02(-0.23%)
Oct 23, 2003	9.540	9.606	9.469	9.606	113,735	+0.05(+0.53%)
Oct 22, 2003	9.685	9.685	9.553	9.555	128,294	-0.13(-1.36%)
Oct 21, 2003	9.722	9.759	9.687	9.687	116,010	-0.00(-0.02%)
Oct 20, 2003	9.689	9.691	9.608	9.689	193,350	+0.00(+0.05%)
Oct 17, 2003	9.777	9.777	9.647	9.685	146,491	-0.09(-0.92%)
Oct 16, 2003	9.735	9.781	9.704	9.775	61,872	+0.11(+1.09%)
Oct 15, 2003	9.823	9.823	9.641	9.669	63,237	-0.12(-1.23%)
Oct 14, 2003	9.801	9.819	9.764	9.790	150,586	-0.02(-0.22%)
Oct 13, 2003	9.781	9.856	9.781	9.812	126,929	+0.00(+0.04%)
Oct 10, 2003	9.744	9.828	9.744	9.808	87,804	+0.08(+0.86%)
Oct 09, 2003	9.737	9.770	9.685	9.724	127,839	+0.03(+0.29%)
Oct 08, 2003	9.788	9.817	9.720	9.696	95,993	-0.06(-0.65%)
Oct 07, 2003	9.726	9.788	9.672	9.759	1,044,095	-0.01(-0.07%)
Oct 06, 2003	9.742	9.759	9.704	9.766	69,151	+0.02(+0.16%)
Oct 03, 2003	9.689	9.777	9.672	9.751	326,194	+0.15(+1.51%)
Oct 02, 2003	9.524	9.652	9.524	9.606	83,254	+0.04(+0.37%)

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.