Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.29	11.37	11.29	11.37	112,779	+0.08(+0.68%)
Dec 30, 2003	11.27	11.29	11.27	11.30	73,461	+0.06(+0.50%)
Dec 29, 2003	11.16	11.24	11.13	11.24	69,322	+0.12(+1.06%)
Dec 26, 2003	11.10	11.12	11.08	11.12	49,664	+0.00(+0.00%)
Dec 24, 2003	11.05	11.13	11.02	11.12	48,629	+0.10(+0.88%)
Dec 23, 2003	11.00	11.03	10.98	11.03	27,936	-0.05(-0.44%)
Dec 22, 2003	10.99	11.06	10.99	11.07	310,918	-0.06(-0.52%)
Dec 19, 2003	11.16	11.16	11.13	11.13	91,568	-0.01(-0.09%)
Dec 18, 2003	10.96	11.13	10.96	11.14	660,119	+0.23(+2.13%)
Dec 17, 2003	10.78	10.89	10.78	10.91	93,120	+0.15(+1.44%)
Dec 16, 2003	10.64	10.76	10.64	10.76	63,114	+0.14(+1.35%)
Dec 15, 2003	10.72	10.72	10.61	10.61	43,456	-0.06(-0.54%)
Dec 12, 2003	10.69	10.69	10.69	10.67	37,765	+0.01(+0.11%)
Dec 11, 2003	10.57	10.66	10.54	10.66	56,389	+0.06(+0.55%)
Dec 10, 2003	10.59	10.59	10.59	10.60	43,973	-0.03(-0.27%)
Dec 09, 2003	10.62	10.63	10.61	10.63	40,352	+0.14(+1.38%)
Dec 08, 2003	10.37	10.48	10.37	10.48	82,256	+0.11(+1.02%)
Dec 05, 2003	10.34	10.38	10.34	10.38	56,389	+0.02(+0.19%)
Dec 04, 2003	10.21	10.36	10.21	10.36	36,730	+0.14(+1.32%)
Dec 03, 2003	10.20	10.24	10.22	10.22	31,040	+0.02(+0.19%)
Dec 02, 2003	10.16	10.18	10.16	10.20	21,728	+0.20(+1.99%)
Dec 01, 2003	10.01	10.01	10.01	10.01	0	+0.00(+0.00%)
Nov 28, 2003	10.04	10.06	10.01	10.01	33,109	+0.06(+0.60%)
Nov 26, 2003	9.945	9.945	9.945	9.945	0	+0.01(+0.14%)
Nov 25, 2003	9.932	9.932	9.932	9.932	6,725	+0.01(+0.08%)
Nov 24, 2003	9.901	9.901	9.901	9.924	7,760	+0.01(+0.10%)
Nov 21, 2003	9.908	9.916	9.907	9.914	56,906	+0.02(+0.21%)
Nov 20, 2003	9.881	9.881	9.881	9.893	27,936	-0.01(-0.14%)
Nov 19, 2003	9.881	9.907	9.881	9.907	11,381	+0.08(+0.77%)
Nov 18, 2003	9.905	9.905	9.816	9.831	22,762	-0.08(-0.84%)
Nov 17, 2003	9.914	9.914	9.914	9.914	54,320	-0.09(-0.87%)
Nov 14, 2003	9.974	10.04	9.974	10.00	24,832	+0.02(+0.19%)
Nov 13, 2003	9.934	9.982	9.934	9.982	40,869	+0.09(+0.88%)
Nov 12, 2003	9.876	9.885	9.829	9.895	110,709	+0.07(+0.67%)
Nov 11, 2003	9.829	9.829	9.810	9.829	35,178	-0.03(-0.27%)
Nov 10, 2003	9.856	9.856	9.856	9.856	30,005	+0.04(+0.37%)
Nov 07, 2003	9.789	9.827	9.820	9.820	10,864	+0.03(+0.32%)
Nov 06, 2003	9.715	9.789	9.715	9.789	5,173	+0.01(+0.10%)
Nov 05, 2003	9.796	9.796	9.796	9.779	120,021	-0.02(-0.18%)
Nov 04, 2003	9.796	9.796	9.796	9.796	6,725	-0.06(-0.61%)
Nov 03, 2003	9.856	9.856	9.856	9.856	0	+0.02(+0.20%)
Oct 31, 2003	9.798	9.827	9.764	9.837	10,346	+0.08(+0.77%)
Oct 30, 2003	9.762	9.762	9.762	9.762	56,906	-0.14(-1.44%)
Oct 29, 2003	9.905	9.905	9.868	9.905	12,416	+0.04(+0.39%)
Oct 28, 2003	9.866	9.866	9.866	9.866	0	+0.00(+0.00%)
Oct 27, 2003	9.887	9.916	9.829	9.866	55,354	-0.02(-0.20%)
Oct 24, 2003	9.874	9.885	9.856	9.885	18,106	-0.02(-0.21%)
Oct 23, 2003	9.849	9.907	9.783	9.907	77,600	-0.08(-0.76%)
Oct 22, 2003	10.01	10.01	9.926	9.982	13,450	-0.12(-1.15%)
Oct 21, 2003	10.07	10.10	10.06	10.10	26,384	+0.04(+0.44%)
Oct 20, 2003	10.10	10.10	10.05	10.05	23,280	-0.05(-0.46%)
Oct 17, 2003	10.11	10.12	10.10	10.10	20,176	-0.06(-0.55%)
Oct 16, 2003	10.16	10.18	10.16	10.16	46,560	+0.09(+0.94%)
Oct 15, 2003	10.20	10.20	10.03	10.06	77,600	-0.11(-1.06%)
Oct 14, 2003	10.12	10.21	10.12	10.17	47,077	-0.08(-0.74%)
Oct 13, 2003	10.11	10.24	10.11	10.24	57,424	+0.10(+0.97%)
Oct 10, 2003	10.11	10.11	10.11	10.15	21,728	+0.18(+1.82%)
Oct 09, 2003	9.965	9.965	9.965	9.965	0	+0.00(+0.00%)
Oct 08, 2003	9.965	9.965	9.965	9.965	17,072	-0.05(-0.46%)
Oct 07, 2003	9.965	10.01	9.965	10.01	12,416	-0.02(-0.19%)
Oct 06, 2003	9.966	10.03	9.965	10.03	6,208	+0.04(+0.37%)
Oct 03, 2003	9.889	9.994	9.889	9.994	13,968	+0.15(+1.57%)
Oct 02, 2003	9.839	9.839	9.839	9.839	2,586	+0.03(+0.30%)

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.