Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.29	11.37	11.29	11.37	112,808	+0.08(+0.68%)
Dec 30, 2003	11.26	11.28	11.26	11.29	73,480	+0.06(+0.50%)
Dec 29, 2003	11.15	11.24	11.13	11.24	69,340	+0.12(+1.06%)
Dec 26, 2003	11.10	11.12	11.07	11.12	49,677	+0.00(+0.00%)
Dec 24, 2003	11.05	11.13	11.02	11.12	48,642	+0.10(+0.88%)
Dec 23, 2003	11.00	11.02	10.97	11.02	27,943	-0.05(-0.44%)
Dec 22, 2003	10.99	11.06	10.99	11.07	310,999	-0.06(-0.52%)
Dec 19, 2003	11.15	11.15	11.13	11.13	91,592	-0.01(-0.09%)
Dec 18, 2003	10.95	11.13	10.95	11.14	660,291	+0.23(+2.13%)
Dec 17, 2003	10.78	10.89	10.78	10.91	93,144	+0.15(+1.44%)
Dec 16, 2003	10.64	10.75	10.64	10.75	63,131	+0.14(+1.35%)
Dec 15, 2003	10.72	10.72	10.61	10.61	43,467	-0.06(-0.54%)
Dec 12, 2003	10.68	10.68	10.68	10.67	37,775	+0.01(+0.11%)
Dec 11, 2003	10.57	10.66	10.54	10.66	56,404	+0.06(+0.55%)
Dec 10, 2003	10.59	10.59	10.59	10.60	43,984	-0.03(-0.27%)
Dec 09, 2003	10.62	10.63	10.61	10.63	40,362	+0.14(+1.38%)
Dec 08, 2003	10.37	10.48	10.37	10.48	82,277	+0.11(+1.02%)
Dec 05, 2003	10.34	10.38	10.34	10.38	56,404	+0.02(+0.19%)
Dec 04, 2003	10.21	10.36	10.21	10.36	36,740	+0.14(+1.32%)
Dec 03, 2003	10.20	10.24	10.22	10.22	31,048	+0.02(+0.19%)
Dec 02, 2003	10.15	10.17	10.15	10.20	21,733	+0.20(+1.99%)
Dec 01, 2003	10.00	10.00	10.00	10.00	0	+0.00(+0.00%)
Nov 28, 2003	10.03	10.06	10.00	10.00	33,118	+0.06(+0.60%)
Nov 26, 2003	9.943	9.943	9.943	9.943	0	+0.01(+0.14%)
Nov 25, 2003	9.929	9.929	9.929	9.929	6,727	+0.01(+0.08%)
Nov 24, 2003	9.898	9.898	9.898	9.921	7,762	+0.01(+0.10%)
Nov 21, 2003	9.906	9.914	9.904	9.912	56,921	+0.02(+0.21%)
Nov 20, 2003	9.879	9.879	9.879	9.890	27,943	-0.01(-0.14%)
Nov 19, 2003	9.879	9.904	9.879	9.904	11,384	+0.08(+0.77%)
Nov 18, 2003	9.902	9.902	9.813	9.829	22,768	-0.08(-0.84%)
Nov 17, 2003	9.912	9.912	9.912	9.912	54,334	-0.09(-0.87%)
Nov 14, 2003	9.972	10.04	9.972	9.999	24,838	+0.02(+0.19%)
Nov 13, 2003	9.931	9.979	9.931	9.979	40,880	+0.09(+0.88%)
Nov 12, 2003	9.873	9.883	9.827	9.892	110,738	+0.07(+0.67%)
Nov 11, 2003	9.827	9.827	9.807	9.827	35,187	-0.03(-0.27%)
Nov 10, 2003	9.854	9.854	9.854	9.854	30,013	+0.04(+0.37%)
Nov 07, 2003	9.786	9.825	9.817	9.817	10,866	+0.03(+0.32%)
Nov 06, 2003	9.713	9.786	9.713	9.786	5,174	+0.01(+0.10%)
Nov 05, 2003	9.794	9.794	9.794	9.776	120,053	-0.02(-0.18%)
Nov 04, 2003	9.794	9.794	9.794	9.794	6,727	-0.06(-0.61%)
Nov 03, 2003	9.854	9.854	9.854	9.854	0	+0.02(+0.20%)
Oct 31, 2003	9.796	9.825	9.761	9.834	10,349	+0.08(+0.77%)
Oct 30, 2003	9.759	9.759	9.759	9.759	56,921	-0.14(-1.44%)
Oct 29, 2003	9.902	9.902	9.865	9.902	12,419	+0.04(+0.39%)
Oct 28, 2003	9.863	9.863	9.863	9.863	0	+0.00(+0.00%)
Oct 27, 2003	9.885	9.914	9.827	9.863	55,369	-0.02(-0.20%)
Oct 24, 2003	9.871	9.883	9.854	9.883	18,111	-0.02(-0.21%)
Oct 23, 2003	9.846	9.904	9.780	9.904	77,620	-0.08(-0.76%)
Oct 22, 2003	10.01	10.01	9.923	9.979	13,454	-0.12(-1.15%)
Oct 21, 2003	10.07	10.10	10.06	10.10	26,390	+0.04(+0.44%)
Oct 20, 2003	10.10	10.10	10.05	10.05	23,286	-0.05(-0.46%)
Oct 17, 2003	10.10	10.12	10.10	10.10	20,181	-0.06(-0.55%)
Oct 16, 2003	10.16	10.18	10.16	10.15	46,572	+0.09(+0.94%)
Oct 15, 2003	10.19	10.19	10.03	10.06	77,620	-0.11(-1.06%)
Oct 14, 2003	10.12	10.20	10.12	10.17	47,089	-0.08(-0.74%)
Oct 13, 2003	10.11	10.24	10.11	10.24	57,439	+0.10(+0.97%)
Oct 10, 2003	10.10	10.10	10.10	10.14	21,733	+0.18(+1.82%)
Oct 09, 2003	9.962	9.962	9.962	9.962	0	+0.00(+0.00%)
Oct 08, 2003	9.962	9.962	9.962	9.962	17,076	-0.05(-0.46%)
Oct 07, 2003	9.962	10.01	9.962	10.01	12,419	-0.02(-0.19%)
Oct 06, 2003	9.964	10.03	9.962	10.03	6,209	+0.04(+0.37%)
Oct 03, 2003	9.887	9.991	9.887	9.991	13,971	+0.15(+1.57%)
Oct 02, 2003	9.836	9.836	9.836	9.836	2,587	+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.