Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.480	9.480	9.300	9.340	331,300	-0.08(-0.85%)
Dec 30, 2003	9.600	9.630	9.340	9.420	559,700	-0.05(-0.53%)
Dec 29, 2003	9.220	9.470	9.210	9.470	637,200	+0.25(+2.71%)
Dec 26, 2003	9.160	9.250	9.150	9.220	119,800	+0.08(+0.88%)
Dec 24, 2003	9.080	9.200	9.080	9.140	316,800	-0.07(-0.76%)
Dec 23, 2003	9.130	9.240	9.120	9.210	360,200	-0.04(-0.43%)
Dec 22, 2003	9.170	9.340	9.150	9.250	299,200	-0.01(-0.11%)
Dec 19, 2003	9.390	9.390	9.120	9.260	456,700	-0.12(-1.28%)
Dec 18, 2003	9.300	9.480	9.300	9.380	456,800	+0.13(+1.41%)
Dec 17, 2003	9.170	9.250	9.020	9.250	364,100	+0.03(+0.33%)
Dec 16, 2003	9.100	9.240	9.010	9.220	637,500	+0.07(+0.77%)
Dec 15, 2003	9.550	9.580	9.150	9.150	538,300	-0.46(-4.79%)
Dec 12, 2003	9.780	9.780	9.440	9.610	763,600	-0.16(-1.64%)
Dec 11, 2003	9.550	9.860	9.530	9.770	695,800	+0.39(+4.16%)
Dec 10, 2003	9.350	9.440	9.210	9.380	652,300	-0.07(-0.74%)
Dec 09, 2003	9.620	9.670	9.450	9.450	404,200	+0.00(+0.00%)
Dec 08, 2003	9.430	9.460	9.350	9.450	348,900	+0.00(+0.00%)
Dec 05, 2003	9.430	9.580	9.430	9.450	157,900	-0.13(-1.36%)
Dec 04, 2003	9.490	9.580	9.360	9.580	469,100	+0.09(+0.95%)
Dec 03, 2003	9.580	9.680	9.400	9.490	597,400	-0.02(-0.21%)
Dec 02, 2003	9.750	9.760	9.500	9.510	607,100	-0.34(-3.45%)
Dec 01, 2003	9.590	9.890	9.630	9.850	1,000,000	+0.26(+2.71%)
Nov 28, 2003	9.600	9.670	9.550	9.590	564,400	+0.17(+1.80%)
Nov 26, 2003	9.400	9.490	9.340	9.420	763,000	+0.36(+3.97%)
Nov 25, 2003	9.100	9.150	9.050	9.060	635,700	+0.11(+1.23%)
Nov 24, 2003	8.730	8.980	8.730	8.950	682,000	+0.32(+3.71%)
Nov 21, 2003	8.650	8.750	8.570	8.630	575,300	-0.02(-0.23%)
Nov 20, 2003	8.770	8.860	8.700	8.650	812,100	-0.24(-2.70%)
Nov 19, 2003	9.020	9.040	8.850	8.890	609,700	-0.10(-1.11%)
Nov 18, 2003	8.900	9.100	8.930	8.990	941,500	+0.09(+1.01%)
Nov 17, 2003	8.970	8.980	8.850	8.900	1,383,900	-0.07(-0.78%)
Nov 14, 2003	9.170	9.190	8.900	8.970	562,200	-0.23(-2.50%)
Nov 13, 2003	9.250	9.250	9.110	9.200	692,600	+0.11(+1.21%)
Nov 12, 2003	8.780	9.050	8.760	9.090	1,532,800	+0.23(+2.60%)
Nov 11, 2003	8.830	8.910	8.810	8.860	1,241,500	-0.29(-3.17%)
Nov 10, 2003	9.340	9.410	9.040	9.150	902,700	-0.39(-4.09%)
Nov 07, 2003	9.690	9.700	9.500	9.540	915,300	-0.06(-0.63%)
Nov 06, 2003	9.500	9.630	9.380	9.600	911,100	-0.08(-0.83%)
Nov 05, 2003	9.850	9.900	9.580	9.680	639,500	-0.10(-1.02%)
Nov 04, 2003	9.850	9.860	9.770	9.780	1,028,500	-0.10(-1.01%)
Nov 03, 2003	9.160	9.970	9.710	9.880	2,183,704	+0.70(+7.63%)
Oct 31, 2003	9.980	9.500	9.110	9.180	3,088,100	-0.80(-8.02%)
Oct 30, 2003	10.15	10.20	9.960	9.980	1,269,900	-0.28(-2.73%)
Oct 29, 2003	10.68	10.68	10.16	10.26	1,671,900	-0.29(-2.75%)
Oct 28, 2003	9.970	10.57	9.890	10.55	3,606,500	+1.16(+12.35%)
Oct 27, 2003	9.180	9.430	9.000	9.390	893,400	+0.37(+4.10%)
Oct 24, 2003	9.070	9.100	8.800	9.020	1,544,200	-0.25(-2.70%)
Oct 23, 2003	9.150	9.400	9.110	9.270	1,693,600	-0.46(-4.73%)
Oct 22, 2003	9.830	9.900	9.660	9.730	1,076,200	-0.21(-2.11%)
Oct 21, 2003	9.960	10.00	9.810	9.940	1,366,500	+0.36(+3.76%)
Oct 20, 2003	9.350	9.640	9.260	9.580	1,329,400	+0.41(+4.47%)
Oct 17, 2003	9.300	9.390	9.100	9.170	991,800	-0.19(-2.03%)
Oct 16, 2003	9.010	9.390	9.220	9.360	736,800	+0.35(+3.88%)
Oct 15, 2003	9.080	9.090	8.930	9.010	618,700	+0.12(+1.35%)
Oct 14, 2003	9.070	8.970	8.850	8.890	631,700	-0.18(-1.98%)
Oct 13, 2003	9.130	9.130	9.050	9.070	762,500	+0.00(+0.00%)
Oct 10, 2003	9.050	9.140	9.010	9.070	972,700	+0.06(+0.67%)
Oct 09, 2003	9.000	9.100	9.000	9.010	928,800	+0.14(+1.58%)
Oct 08, 2003	8.830	8.880	8.820	8.870	810,800	+0.11(+1.26%)
Oct 07, 2003	8.850	8.800	8.450	8.760	1,013,700	-0.09(-1.02%)
Oct 06, 2003	8.910	8.930	8.750	8.850	792,900	-0.06(-0.67%)
Oct 03, 2003	8.900	8.970	8.820	8.910	1,131,600	+0.19(+2.18%)
Oct 02, 2003	8.680	8.800	8.530	8.720	1,318,300	+0.30(+3.56%)

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.