Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	13.63	13.67	13.20	13.27	431,523	-0.40(-2.94%)
Dec 30, 2003	13.59	13.68	13.59	13.67	248,139	-0.02(-0.11%)
Dec 29, 2003	13.47	13.78	13.46	13.68	478,924	+0.24(+1.75%)
Dec 26, 2003	13.18	13.45	13.18	13.45	83,403	+0.31(+2.38%)
Dec 24, 2003	13.39	13.39	13.13	13.13	71,488	-0.31(-2.30%)
Dec 23, 2003	13.10	13.44	13.10	13.44	244,512	+0.39(+3.02%)
Dec 22, 2003	13.16	13.16	13.05	13.05	165,512	-0.08(-0.59%)
Dec 19, 2003	13.13	13.13	12.94	13.13	227,676	+0.00(+0.00%)
Dec 18, 2003	13.13	13.20	13.06	13.13	171,210	+0.00(+0.03%)
Dec 17, 2003	13.03	13.13	12.99	13.12	165,771	+0.04(+0.32%)
Dec 16, 2003	12.98	13.07	12.93	13.08	170,692	+0.11(+0.86%)
Dec 15, 2003	13.10	13.13	12.97	12.97	457,943	+0.10(+0.78%)
Dec 12, 2003	12.89	12.95	12.83	12.87	207,991	-0.06(-0.48%)
Dec 11, 2003	12.77	13.01	12.73	12.93	341,385	+0.16(+1.24%)
Dec 10, 2003	12.89	12.90	12.72	12.77	216,798	-0.08(-0.66%)
Dec 09, 2003	13.08	13.08	12.82	12.86	180,276	-0.21(-1.60%)
Dec 08, 2003	12.91	13.08	12.88	13.06	316,001	+0.22(+1.68%)
Dec 05, 2003	12.59	12.78	12.59	12.85	248,139	+0.19(+1.46%)
Dec 04, 2003	12.61	12.70	12.39	12.66	176,132	+0.04(+0.31%)
Dec 03, 2003	12.77	12.83	12.62	12.62	360,034	-0.12(-0.97%)
Dec 02, 2003	12.69	12.76	12.69	12.75	169,138	+0.10(+0.76%)
Dec 01, 2003	12.57	12.81	12.57	12.65	260,054	+0.17(+1.39%)
Nov 28, 2003	12.41	12.51	12.40	12.48	123,810	+0.07(+0.56%)
Nov 26, 2003	12.45	12.51	12.36	12.41	278,962	-0.01(-0.09%)
Nov 25, 2003	12.32	12.45	12.27	12.42	224,309	+0.15(+1.26%)
Nov 24, 2003	12.02	12.27	12.02	12.27	229,230	+0.29(+2.38%)
Nov 21, 2003	11.93	11.98	11.91	11.98	91,433	+0.03(+0.26%)
Nov 20, 2003	11.93	11.96	11.82	11.95	256,168	-0.04(-0.35%)
Nov 19, 2003	11.83	12.02	11.83	11.99	166,289	+0.14(+1.21%)
Nov 18, 2003	11.93	12.02	11.82	11.85	233,375	-0.08(-0.68%)
Nov 17, 2003	11.75	11.94	11.71	11.93	315,742	-0.10(-0.80%)
Nov 14, 2003	12.15	12.17	12.08	12.03	142,459	-0.09(-0.76%)
Nov 13, 2003	12.15	12.17	12.05	12.12	231,562	-0.05(-0.44%)
Nov 12, 2003	11.97	12.17	11.97	12.17	200,738	+0.19(+1.55%)
Nov 11, 2003	11.96	12.00	11.89	11.99	320,664	+0.00(+0.00%)
Nov 10, 2003	11.87	12.12	11.75	11.99	642,105	-0.37(-2.97%)
Nov 07, 2003	12.42	12.56	12.32	12.35	262,126	-0.07(-0.56%)
Nov 06, 2003	12.20	12.47	12.20	12.42	353,818	+0.20(+1.68%)
Nov 05, 2003	12.33	12.40	12.17	12.22	311,598	-0.13(-1.06%)
Nov 04, 2003	12.33	12.50	12.28	12.35	295,593	+0.03(+0.25%)
Nov 03, 2003	12.18	12.37	12.18	12.32	385,030	+0.14(+1.11%)
Oct 31, 2003	12.20	12.26	12.18	12.18	305,641	-0.10(-0.79%)
Oct 30, 2003	12.26	12.33	12.16	12.28	151,007	+0.03(+0.25%)
Oct 29, 2003	12.03	12.26	12.03	12.25	300,978	+0.02(+0.19%)
Oct 28, 2003	11.95	12.23	11.95	12.23	234,929	+0.29(+2.46%)
Oct 27, 2003	11.81	12.06	11.81	11.93	262,903	+0.14(+1.18%)
Oct 24, 2003	11.86	11.86	11.74	11.79	371,172	-0.07(-0.55%)
Oct 23, 2003	11.79	11.96	11.74	11.86	325,844	+0.09(+0.72%)
Oct 22, 2003	12.00	12.05	11.74	11.78	411,320	-0.22(-1.83%)
Oct 21, 2003	11.93	12.01	11.93	12.00	233,116	+0.05(+0.39%)
Oct 20, 2003	12.01	12.10	11.91	11.95	324,808	-0.03(-0.29%)
Oct 17, 2003	12.14	12.14	11.98	11.98	347,343	-0.15(-1.27%)
Oct 16, 2003	12.01	12.06	12.01	12.14	286,473	+0.13(+1.09%)
Oct 15, 2003	11.96	12.05	11.96	12.01	783,011	-0.05(-0.42%)
Oct 14, 2003	11.55	12.15	11.55	12.06	760,994	+0.46(+3.93%)
Oct 13, 2003	11.46	11.67	11.50	11.60	319,110	+0.14(+1.25%)
Oct 10, 2003	11.48	11.51	11.43	11.46	217,575	-0.02(-0.13%)
Oct 09, 2003	11.39	11.50	11.34	11.47	367,028	+0.10(+0.88%)
Oct 08, 2003	11.41	11.42	11.32	11.37	583,826	-0.12(-1.01%)
Oct 07, 2003	11.39	11.52	11.32	11.49	482,291	+0.10(+0.88%)
Oct 06, 2003	11.16	11.47	11.13	11.39	386,972	+0.24(+2.18%)
Oct 03, 2003	11.02	11.20	11.02	11.15	496,796	+0.22(+1.98%)
Oct 02, 2003	10.67	11.00	10.67	10.93	479,442	+0.26(+2.42%)

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.