Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.67	11.67	10.94	10.94	31,206	-0.78(-6.69%)
Dec 30, 2003	11.47	11.73	11.47	11.73	42,235	+0.23(+1.98%)
Dec 29, 2003	10.91	11.51	10.86	11.50	54,152	+0.67(+6.23%)
Dec 26, 2003	10.76	10.91	10.76	10.82	3,234	-0.02(-0.22%)
Dec 24, 2003	10.63	10.85	10.59	10.85	11,817	-0.06(-0.51%)
Dec 23, 2003	10.67	10.91	10.67	10.90	16,458	+0.08(+0.73%)
Dec 22, 2003	10.80	10.85	10.66	10.82	20,292	-0.12(-1.11%)
Dec 19, 2003	11.22	11.22	10.78	10.95	45,653	-0.08(-0.75%)
Dec 18, 2003	10.96	11.03	10.82	11.03	20,040	+0.07(+0.60%)
Dec 17, 2003	11.29	11.29	10.76	10.96	24,577	-0.37(-3.30%)
Dec 16, 2003	11.30	11.45	11.30	11.34	88,677	+0.03(+0.28%)
Dec 15, 2003	11.25	11.35	11.04	11.30	63,555	+0.09(+0.84%)
Dec 12, 2003	11.03	11.21	10.99	11.21	18,645	+0.07(+0.67%)
Dec 11, 2003	10.66	11.13	10.75	11.13	24,863	+0.47(+4.44%)
Dec 10, 2003	10.98	10.98	10.66	10.66	12,886	-0.13(-1.17%)
Dec 09, 2003	11.04	11.10	10.78	10.79	36,775	-0.33(-2.94%)
Dec 08, 2003	10.84	11.11	10.74	11.11	27,987	+0.29(+2.66%)
Dec 05, 2003	10.72	10.83	10.64	10.83	26,403	+0.11(+0.99%)
Dec 04, 2003	10.84	10.87	10.65	10.72	33,538	-0.08(-0.77%)
Dec 03, 2003	10.89	11.11	10.80	10.80	31,737	-0.22(-2.00%)
Dec 02, 2003	11.16	11.19	11.02	11.02	7,131	-0.18(-1.58%)
Dec 01, 2003	11.06	11.20	10.94	11.20	16,108	+0.35(+3.23%)
Nov 28, 2003	10.92	11.08	10.85	10.85	5,881	-0.11(-1.01%)
Nov 26, 2003	11.19	11.19	10.96	10.96	14,162	+0.00(+0.00%)
Nov 25, 2003	10.96	11.19	10.87	10.96	19,515	-0.23(-2.08%)
Nov 24, 2003	10.71	11.19	10.71	11.19	25,488	+0.29(+2.64%)
Nov 21, 2003	10.83	10.89	10.69	10.91	13,999	+0.07(+0.69%)
Nov 20, 2003	10.81	10.98	10.64	10.83	23,980	-0.11(-0.97%)
Nov 19, 2003	10.54	10.94	10.54	10.94	24,589	+0.36(+3.43%)
Nov 18, 2003	10.78	10.80	10.57	10.57	23,504	-0.01(-0.07%)
Nov 17, 2003	10.64	10.76	10.45	10.58	37,815	-0.06(-0.56%)
Nov 14, 2003	10.76	10.80	10.64	10.64	22,420	-0.11(-1.03%)
Nov 13, 2003	10.79	10.79	10.65	10.75	16,778	+0.03(+0.29%)
Nov 12, 2003	10.74	10.82	10.66	10.72	18,792	+0.08(+0.74%)
Nov 11, 2003	10.65	10.76	10.64	10.64	10,851	-0.06(-0.55%)
Nov 10, 2003	10.79	10.93	10.64	10.70	26,310	-0.21(-1.95%)
Nov 07, 2003	11.00	11.04	10.78	10.91	12,546	+0.14(+1.28%)
Nov 06, 2003	10.97	10.97	10.70	10.78	13,149	+0.06(+0.55%)
Nov 05, 2003	10.85	10.85	10.65	10.72	18,092	-0.17(-1.52%)
Nov 04, 2003	11.23	11.23	10.84	10.88	16,110	-0.32(-2.82%)
Nov 03, 2003	10.75	11.22	10.71	11.20	14,550	+0.37(+3.42%)
Oct 31, 2003	10.88	11.20	10.75	10.83	15,476	-0.21(-1.89%)
Oct 30, 2003	11.03	11.04	11.04	11.04	5,327	+0.00(+0.04%)
Oct 29, 2003	10.76	11.03	10.67	11.03	33,873	+0.28(+2.60%)
Oct 28, 2003	10.45	10.75	10.37	10.75	29,938	+0.30(+2.87%)
Oct 27, 2003	10.42	10.54	10.37	10.45	6,089	+0.11(+1.10%)
Oct 24, 2003	10.40	10.44	10.28	10.34	59,622	+0.04(+0.38%)
Oct 23, 2003	10.29	10.48	10.28	10.30	24,863	+0.01(+0.08%)
Oct 22, 2003	10.56	10.56	10.29	10.29	38,818	-0.28(-2.65%)
Oct 21, 2003	10.37	10.61	10.37	10.57	8,626	+0.13(+1.21%)
Oct 20, 2003	10.53	10.70	10.38	10.44	18,632	+0.00(+0.00%)
Oct 17, 2003	10.66	10.83	10.44	10.44	26,188	-0.35(-3.25%)
Oct 16, 2003	10.67	10.81	10.67	10.80	11,924	+0.13(+1.22%)
Oct 15, 2003	10.74	10.81	10.54	10.67	24,574	-0.13(-1.23%)
Oct 14, 2003	10.59	10.83	10.59	10.80	18,703	-0.04(-0.37%)
Oct 13, 2003	10.57	10.84	10.48	10.84	9,641	+0.35(+3.38%)
Oct 10, 2003	10.64	10.78	10.48	10.48	14,360	-0.47(-4.31%)
Oct 09, 2003	10.84	11.04	10.61	10.96	18,330	+0.35(+3.27%)
Oct 08, 2003	11.01	11.04	10.56	10.61	28,943	-0.43(-3.85%)
Oct 07, 2003	10.74	11.06	10.74	11.04	10,653	+0.14(+1.26%)
Oct 06, 2003	10.76	10.90	10.52	10.90	21,431	+0.09(+0.80%)
Oct 03, 2003	10.48	10.81	10.30	10.81	26,893	+0.41(+3.90%)
Oct 02, 2003	10.84	10.84	10.36	10.41	32,115	-0.32(-2.94%)

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.