Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	12.94	13.00	12.79	12.86	314,200	-0.13(-1.00%)
Dec 30, 2003	12.85	13.07	12.70	12.99	175,677	-0.09(-0.69%)
Dec 29, 2003	12.35	13.15	12.34	13.08	464,164	+0.49(+3.89%)
Dec 26, 2003	12.47	12.78	12.47	12.59	81,191	-0.05(-0.40%)
Dec 24, 2003	12.60	12.73	12.60	12.64	77,993	-0.01(-0.08%)
Dec 23, 2003	12.48	12.71	12.38	12.65	226,937	+0.05(+0.40%)
Dec 22, 2003	12.10	12.62	12.10	12.60	193,150	+0.29(+2.36%)
Dec 19, 2003	12.67	12.73	12.03	12.31	287,894	-0.22(-1.76%)
Dec 18, 2003	12.49	12.63	12.27	12.53	174,555	+0.00(+0.00%)
Dec 17, 2003	12.44	12.61	12.17	12.53	156,511	+0.07(+0.56%)
Dec 16, 2003	12.44	12.58	11.90	12.46	189,197	+0.00(+0.00%)
Dec 15, 2003	12.90	13.20	12.45	12.46	284,567	-0.29(-2.27%)
Dec 12, 2003	12.46	12.76	12.45	12.75	247,471	+0.16(+1.27%)
Dec 11, 2003	11.88	12.61	11.88	12.59	373,300	+0.65(+5.44%)
Dec 10, 2003	12.19	12.25	11.69	11.94	232,185	-0.26(-2.13%)
Dec 09, 2003	12.69	12.90	12.20	12.20	185,682	-0.56(-4.39%)
Dec 08, 2003	12.76	12.93	12.50	12.76	392,511	+0.00(+0.00%)
Dec 05, 2003	12.51	12.94	12.40	12.76	215,138	+0.25(+2.00%)
Dec 04, 2003	12.65	12.70	12.22	12.51	270,217	-0.20(-1.57%)
Dec 03, 2003	12.93	13.03	12.56	12.71	340,939	-0.05(-0.39%)
Dec 02, 2003	12.46	13.05	12.35	12.76	703,421	+0.37(+2.99%)
Dec 01, 2003	11.80	12.44	11.77	12.39	535,326	+0.61(+5.18%)
Nov 28, 2003	11.38	12.02	11.38	11.78	231,488	+0.18(+1.55%)
Nov 26, 2003	11.66	11.75	11.52	11.60	321,154	-0.04(-0.34%)
Nov 25, 2003	11.57	11.75	11.25	11.64	250,091	-0.05(-0.43%)
Nov 24, 2003	11.11	11.76	11.11	11.69	388,899	+0.54(+4.84%)
Nov 21, 2003	11.35	11.60	11.17	11.15	753,267	-0.20(-1.76%)
Nov 20, 2003	11.59	11.95	11.27	11.35	300,563	-0.25(-2.16%)
Nov 19, 2003	11.82	11.95	11.60	11.60	319,111	-0.05(-0.43%)
Nov 18, 2003	11.65	12.00	11.61	11.65	529,860	+0.05(+0.43%)
Nov 17, 2003	11.40	11.74	11.09	11.60	520,283	-0.42(-3.49%)
Nov 14, 2003	13.00	13.04	11.99	12.02	681,024	-0.88(-6.82%)
Nov 13, 2003	12.83	13.07	12.64	12.90	399,135	+0.00(+0.00%)
Nov 12, 2003	11.25	12.93	11.10	12.90	1,348,264	+1.68(+14.97%)
Nov 11, 2003	11.35	11.46	11.09	11.22	338,580	-0.13(-1.15%)
Nov 10, 2003	12.20	12.25	11.30	11.35	517,951	-0.79(-6.51%)
Nov 07, 2003	12.38	12.63	12.11	12.14	338,441	-0.25(-2.02%)
Nov 06, 2003	12.10	12.45	11.83	12.39	295,830	+0.27(+2.23%)
Nov 05, 2003	11.79	12.25	11.66	12.12	318,036	+0.35(+2.97%)
Nov 04, 2003	12.50	12.51	11.61	11.77	596,394	-0.71(-5.69%)
Nov 03, 2003	12.66	12.80	12.52	12.48	345,998	-0.18(-1.42%)
Oct 31, 2003	12.75	12.96	12.65	12.66	217,564	-0.09(-0.71%)
Oct 30, 2003	12.99	13.01	12.75	12.75	315,830	-0.24(-1.85%)
Oct 29, 2003	12.95	13.32	12.90	12.99	379,187	-0.26(-1.96%)
Oct 28, 2003	13.01	13.25	12.97	13.25	280,329	+0.31(+2.40%)
Oct 27, 2003	13.14	13.25	12.81	12.94	257,800	-0.08(-0.61%)
Oct 24, 2003	13.09	13.20	12.45	13.02	337,800	+0.36(+2.84%)
Oct 23, 2003	12.48	13.02	12.22	12.66	323,000	+0.14(+1.12%)
Oct 22, 2003	13.06	13.12	12.44	12.52	397,200	-0.85(-6.36%)
Oct 21, 2003	12.25	13.45	12.19	13.37	660,320	+1.02(+8.26%)
Oct 20, 2003	12.44	12.63	12.02	12.35	430,993	-0.13(-1.04%)
Oct 17, 2003	12.76	12.86	12.37	12.48	465,313	-0.30(-2.35%)
Oct 16, 2003	12.54	12.99	12.50	12.78	329,433	+0.15(+1.19%)
Oct 15, 2003	12.79	12.85	12.43	12.63	508,809	+0.02(+0.16%)
Oct 14, 2003	12.90	12.90	12.52	12.61	337,686	-0.29(-2.25%)
Oct 13, 2003	12.40	12.93	12.30	12.90	445,832	+0.54(+4.37%)
Oct 10, 2003	12.32	12.59	12.00	12.36	256,106	+0.08(+0.65%)
Oct 09, 2003	12.29	12.41	12.09	12.28	374,614	+0.28(+2.33%)
Oct 08, 2003	12.27	12.39	11.86	12.00	548,919	-0.20(-1.64%)
Oct 07, 2003	11.74	12.26	11.59	12.20	560,134	+0.45(+3.83%)
Oct 06, 2003	11.57	11.91	11.51	11.75	473,508	+0.25(+2.17%)
Oct 03, 2003	11.70	12.10	11.40	11.50	481,221	-0.01(-0.09%)
Oct 02, 2003	11.30	11.59	11.27	11.51	340,722	+0.23(+2.04%)

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.