Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.29	11.29	10.91	11.12	60,666	-0.06(-0.58%)
Dec 30, 2003	10.95	11.29	10.84	11.19	65,837	+0.23(+2.09%)
Dec 29, 2003	10.97	11.06	10.71	10.96	28,905	+0.10(+0.95%)
Dec 26, 2003	10.57	10.85	10.57	10.85	8,645	+0.09(+0.88%)
Dec 24, 2003	10.78	10.82	10.59	10.76	38,722	-0.23(-2.08%)
Dec 23, 2003	10.76	11.02	10.45	10.99	98,974	+0.22(+2.08%)
Dec 22, 2003	10.35	10.78	10.17	10.76	49,008	+0.41(+4.00%)
Dec 19, 2003	10.33	10.40	10.01	10.35	37,904	+0.17(+1.70%)
Dec 18, 2003	9.720	10.32	9.720	10.18	39,571	+0.33(+3.37%)
Dec 17, 2003	9.668	9.969	9.668	9.845	42,936	+0.05(+0.48%)
Dec 16, 2003	9.854	10.10	9.642	9.798	65,503	-0.22(-2.24%)
Dec 15, 2003	10.13	10.37	9.892	10.02	43,296	-0.34(-3.25%)
Dec 12, 2003	10.34	10.36	10.04	10.36	26,207	+0.07(+0.71%)
Dec 11, 2003	9.914	10.37	10.09	10.28	21,482	+0.37(+3.74%)
Dec 10, 2003	10.17	10.20	9.914	9.914	36,329	-0.13(-1.29%)
Dec 09, 2003	10.26	10.45	9.918	10.04	54,366	-0.28(-2.75%)
Dec 08, 2003	10.30	10.41	9.858	10.33	54,205	+0.01(+0.09%)
Dec 05, 2003	10.17	10.22	10.02	10.32	23,336	+0.15(+1.44%)
Dec 04, 2003	10.06	10.28	9.940	10.17	50,859	+0.17(+1.72%)
Dec 03, 2003	9.892	10.25	9.892	10.00	97,994	+0.06(+0.65%)
Dec 02, 2003	9.910	9.974	9.828	9.936	41,074	+0.02(+0.22%)
Dec 01, 2003	9.987	10.03	9.802	9.914	65,793	+0.10(+1.05%)
Nov 28, 2003	10.00	10.05	9.806	9.811	17,897	-0.23(-2.33%)
Nov 26, 2003	10.24	10.26	9.966	10.04	21,148	-0.09(-0.93%)
Nov 25, 2003	9.914	10.21	9.914	10.14	29,731	+0.23(+2.35%)
Nov 24, 2003	9.664	10.06	9.556	9.905	42,303	+0.42(+4.41%)
Nov 21, 2003	9.522	9.642	9.522	9.487	38,510	+0.14(+1.52%)
Nov 20, 2003	9.591	9.746	9.306	9.345	43,144	-0.36(-3.69%)
Nov 19, 2003	9.742	9.897	9.698	9.703	32,811	-0.04(-0.40%)
Nov 18, 2003	9.953	9.961	9.698	9.742	38,047	+0.02(+0.22%)
Nov 17, 2003	9.892	9.897	9.698	9.720	71,065	-0.22(-2.17%)
Nov 14, 2003	10.02	10.03	9.798	9.936	50,085	+0.01(+0.09%)
Nov 13, 2003	10.08	10.08	9.832	9.927	23,445	-0.05(-0.48%)
Nov 12, 2003	9.832	10.04	9.767	9.974	121,957	+0.06(+0.61%)
Nov 11, 2003	9.996	10.04	9.849	9.914	43,147	-0.08(-0.78%)
Nov 10, 2003	10.01	10.16	9.897	9.992	93,443	+0.08(+0.78%)
Nov 07, 2003	10.21	10.35	9.720	9.914	50,588	-0.22(-2.13%)
Nov 06, 2003	10.29	10.29	10.03	10.13	18,085	+0.00(+0.00%)
Nov 05, 2003	10.21	10.29	9.944	10.13	80,380	-0.12(-1.18%)
Nov 04, 2003	10.19	10.30	9.957	10.25	61,311	+0.08(+0.76%)
Nov 03, 2003	10.23	10.35	10.03	10.17	140,038	-0.06(-0.55%)
Oct 31, 2003	10.21	10.36	9.979	10.23	35,093	-0.01(-0.08%)
Oct 30, 2003	10.18	10.36	9.789	10.24	48,562	+0.06(+0.59%)
Oct 29, 2003	10.19	10.35	10.10	10.18	38,078	-0.21(-1.99%)
Oct 28, 2003	10.63	10.63	10.14	10.38	69,161	-0.07(-0.70%)
Oct 27, 2003	10.36	10.56	10.28	10.46	153,696	+0.21(+2.06%)
Oct 24, 2003	10.24	10.67	9.806	10.25	110,313	+0.55(+5.64%)
Oct 23, 2003	9.703	10.43	9.423	9.698	208,331	-0.22(-2.17%)
Oct 22, 2003	10.11	10.56	9.716	9.914	92,218	-0.42(-4.05%)
Oct 21, 2003	9.936	10.43	9.897	10.33	59,284	+0.44(+4.40%)
Oct 20, 2003	9.776	10.15	9.690	9.897	77,245	-0.03(-0.30%)
Oct 17, 2003	9.940	10.11	9.483	9.927	80,973	-0.03(-0.35%)
Oct 16, 2003	9.957	10.35	9.914	9.961	41,873	-0.06(-0.60%)
Oct 15, 2003	9.914	10.12	9.724	10.02	69,639	+0.27(+2.74%)
Oct 14, 2003	9.461	9.888	9.418	9.755	61,907	+0.31(+3.29%)
Oct 13, 2003	8.742	9.591	8.716	9.444	111,283	+0.77(+8.84%)
Oct 10, 2003	8.673	8.884	8.522	8.677	73,591	+0.06(+0.65%)
Oct 09, 2003	8.858	9.242	8.552	8.621	61,859	-0.30(-3.38%)
Oct 08, 2003	8.948	9.492	8.879	8.923	78,485	-0.11(-1.24%)
Oct 07, 2003	9.117	9.388	8.910	9.035	43,095	-0.16(-1.69%)
Oct 06, 2003	9.289	9.423	9.082	9.190	20,692	-0.12(-1.25%)
Oct 03, 2003	9.181	9.483	8.923	9.306	58,229	+0.16(+1.75%)
Oct 02, 2003	8.811	9.246	8.772	9.146	45,433	+0.37(+4.17%)

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.