Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.373	9.470	9.373	9.393	61,399	-0.01(-0.13%)
Dec 30, 2003	9.353	9.450	9.325	9.405	60,902	+0.12(+1.30%)
Dec 29, 2003	9.405	9.289	9.200	9.285	296,805	-0.12(-1.28%)
Dec 26, 2003	9.321	9.405	9.321	9.405	13,423	+0.00(+0.04%)
Dec 24, 2003	9.293	9.413	9.220	9.401	46,236	+0.27(+2.95%)
Dec 23, 2003	9.216	9.236	9.132	9.132	33,061	-0.21(-2.20%)
Dec 22, 2003	9.253	9.337	9.253	9.337	89,240	+0.08(+0.91%)
Dec 19, 2003	9.389	9.413	9.253	9.253	284,128	-0.15(-1.63%)
Dec 18, 2003	9.353	9.377	9.353	9.405	61,896	+0.03(+0.34%)
Dec 17, 2003	9.301	9.442	9.301	9.373	42,755	+0.02(+0.22%)
Dec 16, 2003	9.269	9.353	9.269	9.353	82,528	+0.24(+2.60%)
Dec 15, 2003	9.136	9.136	9.051	9.116	44,496	+0.02(+0.27%)
Dec 12, 2003	9.092	9.092	8.850	9.092	82,031	-0.20(-2.12%)
Dec 11, 2003	9.051	9.293	9.051	9.289	42,010	+0.25(+2.76%)
Dec 10, 2003	9.051	9.152	8.971	9.039	77,060	-0.04(-0.49%)
Dec 09, 2003	9.168	9.192	9.084	9.084	364,171	-0.02(-0.26%)
Dec 08, 2003	8.894	9.132	8.810	9.108	65,128	+0.06(+0.62%)
Dec 05, 2003	8.943	9.023	8.943	9.051	48,224	+0.00(+0.04%)
Dec 04, 2003	9.120	9.120	8.967	9.047	243,609	-0.02(-0.18%)
Dec 03, 2003	9.084	9.196	9.023	9.063	66,371	+0.14(+1.62%)
Dec 02, 2003	8.709	9.035	8.830	8.919	48,224	+0.21(+2.40%)
Dec 01, 2003	8.697	8.697	8.661	8.709	300,534	+0.16(+1.93%)
Nov 28, 2003	8.609	8.609	8.536	8.544	26,349	-0.07(-0.84%)
Nov 26, 2003	8.677	8.697	8.577	8.617	105,646	-0.04(-0.42%)
Nov 25, 2003	8.653	8.689	8.553	8.653	92,472	-0.06(-0.69%)
Nov 24, 2003	8.536	8.713	8.496	8.713	121,307	+0.16(+1.88%)
Nov 21, 2003	8.388	8.593	8.388	8.553	88,246	+0.30(+3.66%)
Nov 20, 2003	8.215	8.311	8.215	8.251	54,687	-0.04(-0.44%)
Nov 19, 2003	8.251	8.315	8.211	8.287	64,382	+0.07(+0.88%)
Nov 18, 2003	8.078	8.279	8.078	8.215	157,351	+0.18(+2.20%)
Nov 17, 2003	8.102	8.166	8.026	8.038	127,522	-0.21(-2.58%)
Nov 14, 2003	8.247	8.279	8.150	8.251	68,856	+0.27(+3.32%)
Nov 13, 2003	7.901	8.005	7.865	7.985	130,007	+0.09(+1.12%)
Nov 12, 2003	7.752	7.917	7.752	7.897	133,239	+0.21(+2.72%)
Nov 11, 2003	7.724	7.784	7.684	7.688	56,676	-0.03(-0.42%)
Nov 10, 2003	7.744	7.820	7.704	7.720	62,393	-0.02(-0.31%)
Nov 07, 2003	7.692	7.752	7.692	7.744	64,631	+0.05(+0.63%)
Nov 06, 2003	7.712	7.732	7.672	7.696	101,669	-0.03(-0.36%)
Nov 05, 2003	7.849	7.728	7.619	7.724	212,785	-0.08(-0.98%)
Nov 04, 2003	7.849	7.885	7.800	7.800	66,868	+0.08(+0.99%)
Nov 03, 2003	7.627	7.724	7.603	7.724	105,398	+0.08(+1.05%)
Oct 31, 2003	7.704	7.704	7.643	7.643	14,169	+0.01(+0.11%)
Oct 30, 2003	7.659	7.692	7.619	7.635	85,014	-0.01(-0.16%)
Oct 29, 2003	7.623	7.752	7.623	7.647	83,026	-0.33(-4.14%)
Oct 28, 2003	7.824	7.977	7.824	7.977	415,627	-0.03(-0.40%)
Oct 27, 2003	7.865	8.013	7.865	8.009	37,535	+0.18(+2.26%)
Oct 24, 2003	7.776	7.861	7.756	7.832	81,286	+0.06(+0.78%)
Oct 23, 2003	7.820	7.853	7.728	7.772	35,298	-0.29(-3.64%)
Oct 22, 2003	8.005	8.074	8.005	8.066	24,112	+0.02(+0.30%)
Oct 21, 2003	7.965	8.046	7.953	8.042	51,704	+0.14(+1.73%)
Oct 20, 2003	7.865	7.881	7.865	7.905	114,595	-0.02(-0.20%)
Oct 17, 2003	7.917	7.985	7.917	7.921	37,287	-0.23(-2.77%)
Oct 16, 2003	8.074	8.146	8.054	8.146	25,355	+0.03(+0.35%)
Oct 15, 2003	8.166	8.186	8.098	8.118	24,609	-0.03(-0.35%)
Oct 14, 2003	8.050	8.203	8.034	8.146	36,292	+0.04(+0.50%)
Oct 13, 2003	8.018	8.158	8.070	8.106	25,106	+0.09(+1.10%)
Oct 10, 2003	8.106	8.106	8.034	8.018	41,513	-0.25(-3.02%)
Oct 09, 2003	8.054	8.054	8.054	8.267	68,856	+0.26(+3.21%)
Oct 08, 2003	8.009	8.046	7.965	8.009	14,417	-0.00(-0.05%)
Oct 07, 2003	7.965	8.046	7.965	8.013	24,112	+0.04(+0.45%)
Oct 06, 2003	7.969	8.086	7.957	7.977	445,954	-0.10(-1.25%)
Oct 03, 2003	8.066	8.134	8.046	8.078	169,283	+0.24(+3.08%)
Oct 02, 2003	7.869	7.869	7.764	7.836	80,540	-0.17(-2.11%)

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.