Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.090	9.340	8.930	9.230	135,700	+0.17(+1.88%)
Dec 30, 2003	8.680	9.310	8.660	9.060	306,993	+0.33(+3.78%)
Dec 29, 2003	8.699	8.990	8.590	8.730	128,423	+0.16(+1.87%)
Dec 26, 2003	8.540	8.670	8.540	8.570	36,070	+0.03(+0.35%)
Dec 24, 2003	8.500	8.580	8.470	8.540	76,935	+0.03(+0.35%)
Dec 23, 2003	8.470	8.730	8.350	8.510	285,035	+0.02(+0.24%)
Dec 22, 2003	8.630	8.630	8.390	8.490	143,033	-0.01(-0.12%)
Dec 19, 2003	8.500	8.620	8.350	8.500	209,206	+0.00(+0.00%)
Dec 18, 2003	8.130	8.536	7.930	8.500	660,901	+0.41(+5.05%)
Dec 17, 2003	8.020	8.250	7.560	8.091	962,631	+0.04(+0.51%)
Dec 16, 2003	8.100	8.150	8.000	8.050	828,519	+0.03(+0.37%)
Dec 15, 2003	7.880	8.150	7.750	8.020	547,414	+0.05(+0.64%)
Dec 12, 2003	7.450	7.990	7.300	7.969	368,953	+0.75(+10.44%)
Dec 11, 2003	7.410	7.450	7.110	7.216	394,005	-0.19(-2.62%)
Dec 10, 2003	7.480	7.650	7.290	7.410	994,175	-0.01(-0.13%)
Dec 09, 2003	7.250	7.770	7.200	7.420	764,491	-0.10(-1.33%)
Dec 08, 2003	7.600	7.620	6.350	7.520	2,175,521	+0.09(+1.21%)
Dec 05, 2003	7.950	8.000	7.570	7.430	407,382	-0.52(-6.54%)
Dec 04, 2003	8.480	8.480	7.900	7.950	1,233,399	-0.40(-4.79%)
Dec 03, 2003	8.590	8.590	7.990	8.350	692,302	-0.34(-3.91%)
Dec 02, 2003	8.740	8.832	8.400	8.690	311,362	+0.10(+1.16%)
Dec 01, 2003	8.730	8.860	8.460	8.590	177,086	-0.18(-2.05%)
Nov 28, 2003	8.550	8.930	8.550	8.770	68,748	+0.07(+0.80%)
Nov 26, 2003	8.700	8.850	8.570	8.700	174,685	+0.03(+0.35%)
Nov 25, 2003	8.630	9.130	8.000	8.670	2,299,714	+0.39(+4.71%)
Nov 24, 2003	8.000	8.400	7.930	8.280	280,151	+0.28(+3.50%)
Nov 21, 2003	8.200	8.370	8.000	8.000	161,386	-0.20(-2.44%)
Nov 20, 2003	8.070	8.370	7.850	8.200	198,403	+0.13(+1.61%)
Nov 19, 2003	8.440	8.470	7.850	8.070	702,917	-0.40(-4.72%)
Nov 18, 2003	8.600	8.760	8.420	8.470	300,968	-0.17(-1.97%)
Nov 17, 2003	8.500	8.910	8.390	8.640	378,164	+0.16(+1.89%)
Nov 14, 2003	8.490	8.640	8.430	8.480	289,246	+0.10(+1.19%)
Nov 13, 2003	7.700	8.380	7.650	8.380	685,707	+0.63(+8.13%)
Nov 12, 2003	7.750	7.770	7.170	7.750	737,138	+0.02(+0.26%)
Nov 11, 2003	8.160	8.250	7.660	7.730	519,115	-0.43(-5.27%)
Nov 10, 2003	8.080	8.550	8.050	8.160	418,365	+0.03(+0.37%)
Nov 07, 2003	8.350	8.670	7.960	8.130	1,178,577	-0.09(-1.09%)
Nov 06, 2003	9.380	9.500	8.060	8.220	1,065,453	-1.18(-12.55%)
Nov 05, 2003	9.990	10.00	9.400	9.400	326,641	-0.50(-5.05%)
Nov 04, 2003	9.450	10.04	9.260	9.900	357,726	+0.64(+6.91%)
Nov 03, 2003	9.590	9.600	9.120	9.260	220,716	-0.34(-3.54%)
Oct 31, 2003	9.000	9.600	8.810	9.600	163,614	+0.60(+6.67%)
Oct 30, 2003	8.840	9.150	8.690	9.000	246,725	+0.16(+1.81%)
Oct 29, 2003	9.030	9.270	8.660	8.840	395,580	-0.26(-2.86%)
Oct 28, 2003	9.440	9.450	8.800	9.100	479,310	-0.34(-3.60%)
Oct 27, 2003	9.830	9.890	9.270	9.440	162,000	-0.20(-2.03%)
Oct 24, 2003	9.180	9.850	9.180	9.636	288,300	+0.26(+2.73%)
Oct 23, 2003	9.310	9.380	9.060	9.380	380,800	+0.12(+1.30%)
Oct 22, 2003	9.640	9.790	9.158	9.260	1,034,600	-0.57(-5.80%)
Oct 21, 2003	9.600	9.890	9.600	9.830	211,632	+0.17(+1.76%)
Oct 20, 2003	9.440	9.970	9.270	9.660	329,037	+0.36(+3.86%)
Oct 17, 2003	9.570	9.650	9.210	9.301	667,134	-0.31(-3.22%)
Oct 16, 2003	9.569	9.620	9.386	9.610	120,814	+0.04(+0.43%)
Oct 15, 2003	9.440	9.710	9.210	9.569	344,532	+0.37(+4.01%)
Oct 14, 2003	9.850	9.989	9.110	9.200	580,537	-0.64(-6.50%)
Oct 13, 2003	10.09	10.09	9.810	9.840	217,015	-0.12(-1.20%)
Oct 10, 2003	9.910	10.07	9.900	9.960	183,966	-0.10(-0.99%)
Oct 09, 2003	9.980	10.20	9.913	10.06	336,353	+0.10(+1.00%)
Oct 08, 2003	10.06	10.09	9.930	9.960	633,353	-0.03(-0.30%)
Oct 07, 2003	10.00	10.23	9.930	9.990	160,700	-0.01(-0.10%)
Oct 06, 2003	9.800	10.25	9.700	10.00	160,895	+0.02(+0.20%)
Oct 03, 2003	10.00	10.25	9.750	9.980	486,602	-0.01(-0.10%)
Oct 02, 2003	9.440	10.03	9.440	9.990	309,583	+0.50(+5.27%)

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.