Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	8.833	8.911	8.833	8.868	26,002,512	+0.02(+0.23%)
Dec 30, 2003	8.701	8.848	8.684	8.848	38,051,444	+0.17(+1.98%)
Dec 29, 2003	8.573	8.696	8.567	8.676	28,201,858	+0.10(+1.21%)
Dec 26, 2003	8.575	8.585	8.545	8.573	9,140,733	-0.01(-0.15%)
Dec 24, 2003	8.595	8.691	8.573	8.585	12,123,298	-0.05(-0.61%)
Dec 23, 2003	8.628	8.727	8.595	8.638	24,573,334	+0.01(+0.12%)
Dec 22, 2003	8.633	8.699	8.583	8.628	32,444,300	-0.01(-0.06%)
Dec 19, 2003	8.707	8.775	8.535	8.633	47,413,696	-0.06(-0.73%)
Dec 18, 2003	8.646	8.729	8.623	8.696	26,379,882	+0.05(+0.58%)
Dec 17, 2003	8.583	8.656	8.545	8.646	33,889,304	+0.07(+0.86%)
Dec 16, 2003	8.555	8.676	8.519	8.573	42,057,736	+0.10(+1.16%)
Dec 15, 2003	8.507	8.552	8.385	8.474	32,928,472	+0.02(+0.27%)
Dec 12, 2003	8.406	8.482	8.368	8.451	27,843,476	+0.02(+0.27%)
Dec 11, 2003	8.368	8.476	8.348	8.428	37,024,556	-0.01(-0.09%)
Dec 10, 2003	8.241	8.451	8.145	8.436	32,573,254	+0.20(+2.39%)
Dec 09, 2003	8.342	8.348	8.239	8.239	34,995,304	-0.11(-1.27%)
Dec 08, 2003	8.444	8.449	8.289	8.345	25,747,768	-0.10(-1.17%)
Dec 05, 2003	8.428	8.530	8.383	8.444	33,413,832	+0.04(+0.45%)
Dec 04, 2003	8.123	8.406	8.123	8.406	54,241,948	+0.26(+3.13%)
Dec 03, 2003	8.216	8.264	8.138	8.150	31,310,610	-0.08(-1.01%)
Dec 02, 2003	8.279	8.282	8.178	8.234	32,130,616	-0.05(-0.61%)

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.