Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.524	6.616	6.205	6.205	16,695	-0.22(-3.41%)
Dec 30, 2003	6.255	6.591	6.205	6.424	20,556	+0.07(+1.07%)
Dec 29, 2003	6.004	6.733	5.995	6.356	65,953	+0.27(+4.41%)
Dec 26, 2003	5.995	6.205	5.995	6.088	4,552	+0.09(+1.54%)
Dec 24, 2003	6.415	6.415	5.803	5.995	41,929	-0.20(-3.25%)
Dec 23, 2003	6.306	6.406	6.197	6.197	19,307	-0.08(-1.34%)
Dec 22, 2003	6.323	6.566	6.230	6.281	43,507	-0.03(-0.53%)
Dec 19, 2003	6.524	6.524	6.306	6.314	14,847	-0.07(-1.05%)
Dec 18, 2003	6.633	6.633	6.348	6.381	9,922	-0.03(-0.39%)
Dec 17, 2003	6.390	6.448	6.390	6.406	6,016	+0.02(+0.26%)
Dec 16, 2003	6.650	6.708	6.381	6.390	29,253	-0.31(-4.63%)
Dec 15, 2003	6.566	6.725	6.373	6.700	28,478	-0.08(-1.11%)
Dec 12, 2003	6.650	6.960	6.650	6.775	5,843	+0.36(+5.62%)
Dec 11, 2003	6.289	6.675	6.373	6.415	61,273	+0.13(+2.00%)
Dec 10, 2003	6.138	6.373	6.121	6.289	20,612	+0.22(+3.59%)
Dec 09, 2003	6.004	6.088	6.004	6.071	3,553	-0.09(-1.50%)
Dec 08, 2003	6.146	6.205	5.828	6.163	52,025	+0.25(+4.26%)
Dec 05, 2003	5.954	6.113	5.979	5.912	23,096	-0.04(-0.70%)
Dec 04, 2003	6.096	6.163	5.954	5.954	9,757	-0.08(-1.39%)
Dec 03, 2003	5.937	6.088	5.937	6.037	14,701	+0.01(+0.14%)
Dec 02, 2003	5.895	6.163	5.895	6.029	49,858	-0.01(-0.14%)
Dec 01, 2003	5.995	6.239	5.878	6.037	137,629	-0.20(-3.23%)
Nov 28, 2003	6.255	6.255	6.012	6.239	8,302	+0.22(+3.62%)
Nov 26, 2003	5.970	6.163	5.870	6.021	13,664	-0.01(-0.14%)
Nov 25, 2003	6.063	6.230	5.979	6.029	7,700	-0.24(-3.88%)
Nov 24, 2003	5.954	6.272	5.886	6.272	30,695	+0.07(+1.08%)
Nov 21, 2003	6.264	6.264	6.121	6.205	29,921	-0.06(-0.94%)
Nov 20, 2003	6.574	6.574	6.113	6.264	5,789	-0.29(-4.48%)
Nov 19, 2003	6.331	6.624	6.323	6.557	34,521	+0.10(+1.56%)
Nov 18, 2003	6.121	6.473	5.954	6.457	66,758	+0.28(+4.48%)
Nov 17, 2003	6.608	6.717	5.752	6.180	156,517	-0.65(-9.57%)
Nov 14, 2003	6.834	7.128	6.708	6.834	71,492	+0.08(+1.24%)
Nov 13, 2003	6.381	7.035	6.373	6.750	50,237	+0.39(+6.20%)
Nov 12, 2003	6.373	6.482	5.912	6.356	101,532	-0.14(-2.19%)
Nov 11, 2003	7.136	7.203	6.373	6.499	66,543	-0.62(-8.72%)
Nov 10, 2003	6.348	7.136	6.348	7.119	76,771	-0.29(-3.85%)
Nov 07, 2003	7.773	7.882	7.195	7.404	26,329	-0.36(-4.64%)
Nov 06, 2003	7.664	7.882	7.589	7.765	83,287	-0.03(-0.32%)
Nov 05, 2003	7.253	7.798	7.253	7.790	55,309	+0.47(+6.41%)
Nov 04, 2003	6.868	7.547	6.859	7.320	32,119	+0.58(+8.58%)
Nov 03, 2003	7.547	7.547	6.289	6.742	224,323	-0.59(-8.01%)
Oct 31, 2003	7.798	7.891	6.943	7.329	29,158	-0.39(-5.00%)
Oct 30, 2003	7.865	7.714	7.714	7.714	3,339	-0.15(-1.91%)
Oct 29, 2003	7.211	7.933	7.211	7.865	36,134	+0.49(+6.70%)
Oct 28, 2003	7.371	7.379	6.591	7.371	103,096	+0.53(+7.72%)
Oct 27, 2003	7.362	7.362	6.835	6.842	27,190	-0.44(-6.10%)
Oct 24, 2003	5.870	7.513	5.870	7.287	70,838	+0.10(+1.40%)
Oct 23, 2003	7.798	7.798	7.169	7.186	81,332	-0.57(-7.35%)
Oct 22, 2003	8.260	8.260	7.631	7.756	44,482	-0.29(-3.65%)
Oct 21, 2003	8.050	8.595	7.966	8.050	36,492	-0.34(-4.00%)
Oct 20, 2003	7.631	8.880	7.631	8.385	60,224	+0.67(+8.70%)
Oct 17, 2003	8.972	8.972	7.664	7.714	154,436	-1.20(-13.45%)
Oct 16, 2003	8.847	9.224	8.847	8.914	23,731	-0.17(-1.85%)
Oct 15, 2003	9.626	9.853	9.031	9.081	55,665	-0.49(-5.17%)
Oct 14, 2003	9.995	10.28	9.576	9.576	81,456	-0.12(-1.21%)
Oct 13, 2003	9.626	9.945	9.123	9.693	110,550	+0.53(+5.76%)
Oct 10, 2003	9.106	9.962	8.813	9.165	88,226	+0.35(+4.00%)
Oct 09, 2003	9.157	9.174	8.788	8.813	49,014	+0.00(+0.00%)
Oct 08, 2003	9.014	9.308	8.813	8.813	116,186	-0.08(-0.85%)
Oct 07, 2003	8.385	9.224	8.226	8.888	91,597	+0.51(+6.11%)
Oct 06, 2003	8.343	8.402	7.714	8.377	192,834	+0.75(+9.78%)
Oct 03, 2003	7.840	7.882	7.294	7.631	124,605	-0.21(-2.67%)
Oct 02, 2003	7.295	7.924	7.086	7.840	46,629	+0.58(+7.97%)

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.