Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	8.003	8.003	7.851	7.884	392,462	-0.07(-0.85%)
Dec 30, 2003	8.104	8.129	7.884	7.952	663,027	-0.04(-0.53%)
Dec 29, 2003	7.783	7.994	7.775	7.994	754,835	+0.21(+2.71%)
Dec 26, 2003	7.732	7.808	7.724	7.783	141,916	+0.07(+0.88%)
Dec 24, 2003	7.665	7.766	7.665	7.716	375,285	-0.06(-0.76%)
Dec 23, 2003	7.707	7.800	7.699	7.775	426,697	-0.03(-0.43%)
Dec 22, 2003	7.741	7.884	7.724	7.808	354,436	-0.01(-0.11%)
Dec 19, 2003	7.927	7.927	7.699	7.817	541,012	-0.10(-1.28%)
Dec 18, 2003	7.851	8.003	7.851	7.918	541,130	+0.11(+1.41%)
Dec 17, 2003	7.741	7.808	7.614	7.808	431,317	+0.03(+0.33%)
Dec 16, 2003	7.682	7.800	7.606	7.783	755,190	+0.06(+0.77%)
Dec 15, 2003	8.062	8.087	7.724	7.724	637,676	-0.39(-4.79%)
Dec 12, 2003	8.256	8.256	7.969	8.112	904,570	-0.14(-1.64%)
Dec 11, 2003	8.062	8.323	8.045	8.247	824,253	+0.33(+4.16%)
Dec 10, 2003	7.893	7.969	7.775	7.918	772,722	-0.06(-0.74%)
Dec 09, 2003	8.121	8.163	7.977	7.977	478,820	+0.00(+0.00%)
Dec 08, 2003	7.960	7.986	7.893	7.977	413,311	+0.00(+0.00%)
Dec 05, 2003	7.960	8.087	7.960	7.977	187,050	-0.11(-1.36%)
Dec 04, 2003	8.011	8.087	7.901	8.087	555,701	+0.08(+0.95%)
Dec 03, 2003	8.087	8.171	7.935	8.011	707,687	-0.02(-0.21%)
Dec 02, 2003	8.231	8.239	8.020	8.028	719,178	-0.29(-3.45%)

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.