Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.234	9.305	9.040	9.040	233,347	-0.19(-2.10%)
Dec 30, 2003	9.072	9.364	9.072	9.234	145,880	+0.12(+1.35%)
Dec 29, 2003	8.898	9.279	8.898	9.111	172,924	+0.19(+2.10%)
Dec 26, 2003	8.930	8.995	8.852	8.924	30,597	-0.02(-0.22%)
Dec 24, 2003	8.833	8.949	8.814	8.943	24,107	+0.05(+0.51%)
Dec 23, 2003	8.885	8.917	8.755	8.898	156,543	+0.05(+0.59%)
Dec 22, 2003	8.898	8.930	8.671	8.846	512,282	-0.08(-0.94%)
Dec 19, 2003	8.794	8.930	8.632	8.930	181,114	+0.14(+1.62%)
Dec 18, 2003	8.768	8.885	8.768	8.788	201,667	-0.11(-1.24%)
Dec 17, 2003	8.807	8.917	8.755	8.898	137,226	+0.01(+0.15%)
Dec 16, 2003	8.865	8.969	8.833	8.885	158,552	+0.07(+0.81%)
Dec 15, 2003	8.911	8.975	8.762	8.814	208,312	-0.10(-1.09%)
Dec 12, 2003	8.872	8.911	8.820	8.911	161,952	+0.03(+0.36%)
Dec 11, 2003	8.639	9.040	8.639	8.878	271,980	+0.27(+3.08%)
Dec 10, 2003	8.626	8.723	8.477	8.613	528,353	+0.05(+0.60%)
Dec 09, 2003	8.898	8.898	8.561	8.561	471,484	-0.30(-3.43%)
Dec 08, 2003	8.801	8.949	8.801	8.865	153,607	+0.07(+0.81%)
Dec 05, 2003	8.865	8.937	8.807	8.794	135,526	-0.03(-0.29%)
Dec 04, 2003	8.542	8.872	8.509	8.820	267,035	+0.23(+2.71%)
Dec 03, 2003	8.755	8.755	8.581	8.587	225,465	-0.17(-1.92%)
Dec 02, 2003	8.794	8.801	8.729	8.755	180,341	-0.03(-0.37%)
Dec 01, 2003	8.865	8.891	8.768	8.788	179,723	+0.05(+0.52%)
Nov 28, 2003	8.762	8.768	8.736	8.742	56,096	-0.01(-0.07%)
Nov 26, 2003	8.768	8.794	8.729	8.749	177,869	+0.02(+0.22%)
Nov 25, 2003	8.704	8.742	8.704	8.729	150,053	-0.01(-0.15%)
Nov 24, 2003	8.632	8.742	8.632	8.742	493,583	+0.11(+1.27%)
Nov 21, 2003	8.613	8.671	8.606	8.632	289,134	+0.09(+1.06%)
Nov 20, 2003	8.587	8.639	8.587	8.542	198,113	-0.05(-0.60%)
Nov 19, 2003	8.425	8.671	8.289	8.594	583,831	+0.22(+2.63%)
Nov 18, 2003	8.594	8.613	8.335	8.374	434,396	-0.16(-1.82%)
Nov 17, 2003	8.445	8.613	8.432	8.529	263,790	+0.04(+0.46%)
Nov 14, 2003	8.639	8.671	8.412	8.490	149,743	-0.16(-1.80%)
Nov 13, 2003	8.606	8.671	8.568	8.645	171,378	+0.03(+0.38%)
Nov 12, 2003	8.600	8.658	8.594	8.613	245,400	+0.04(+0.45%)
Nov 11, 2003	8.639	8.639	8.548	8.574	83,757	+0.03(+0.38%)
Nov 10, 2003	8.529	8.639	8.529	8.542	229,947	+0.01(+0.15%)
Nov 07, 2003	8.684	8.691	8.496	8.529	249,264	-0.17(-1.93%)
Nov 06, 2003	8.606	8.716	8.600	8.697	211,248	+0.07(+0.83%)
Nov 05, 2003	8.749	8.697	8.581	8.626	467,930	-0.17(-1.99%)
Nov 04, 2003	8.749	8.801	8.652	8.801	197,801	+0.12(+1.34%)
Nov 03, 2003	8.574	8.736	8.678	8.684	217,584	+0.11(+1.28%)
Oct 31, 2003	8.406	8.898	8.406	8.574	510,582	+0.08(+0.91%)
Oct 30, 2003	8.509	8.542	8.412	8.496	250,500	+0.08(+1.00%)
Oct 29, 2003	8.691	8.704	8.302	8.412	869,411	-0.28(-3.20%)
Oct 28, 2003	9.351	9.351	8.645	8.691	1,393,592	-0.82(-8.64%)
Oct 27, 2003	9.493	9.577	9.415	9.512	116,673	+0.05(+0.55%)
Oct 24, 2003	9.648	9.648	9.415	9.461	158,243	-0.25(-2.60%)
Oct 23, 2003	9.512	9.745	9.512	9.713	187,141	+0.16(+1.62%)
Oct 22, 2003	9.681	9.681	9.551	9.558	95,347	-0.19(-1.93%)
Oct 21, 2003	9.745	9.752	9.720	9.745	151,134	+0.00(+0.00%)
Oct 20, 2003	9.745	9.745	9.732	9.745	256,681	+0.03(+0.33%)
Oct 17, 2003	9.758	9.758	9.655	9.713	253,591	-0.04(-0.40%)
Oct 16, 2003	9.836	9.836	9.745	9.752	116,364	-0.02(-0.20%)
Oct 15, 2003	9.868	9.901	9.726	9.771	113,273	-0.08(-0.85%)
Oct 14, 2003	9.732	9.862	9.732	9.855	166,279	+0.09(+0.93%)
Oct 13, 2003	9.713	9.940	9.713	9.765	201,513	+0.05(+0.53%)
Oct 10, 2003	9.739	9.745	9.571	9.713	70,776	-0.03(-0.27%)
Oct 09, 2003	9.745	9.745	9.610	9.739	121,309	+0.01(+0.07%)
Oct 08, 2003	9.771	9.771	9.642	9.732	169,988	-0.04(-0.40%)
Oct 07, 2003	9.836	9.823	9.726	9.771	228,092	-0.06(-0.66%)
Oct 06, 2003	9.810	9.810	9.739	9.836	139,853	+0.01(+0.13%)
Oct 03, 2003	9.745	9.823	9.707	9.823	206,303	+0.17(+1.74%)
Oct 02, 2003	9.642	9.687	9.616	9.655	121,155	-0.05(-0.53%)

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.