Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.944	9.979	9.880	9.932	14,470,951	-0.01(-0.12%)
Dec 30, 2003	9.950	10.07	9.921	9.944	15,008,566	-0.01(-0.06%)
Dec 29, 2003	9.850	9.961	9.827	9.950	24,115,170	+0.20(+2.04%)
Dec 26, 2003	9.745	9.774	9.652	9.751	14,403,171	+0.02(+0.24%)
Dec 24, 2003	9.739	9.833	9.698	9.728	13,845,701	-0.12(-1.19%)
Dec 23, 2003	10.00	10.04	9.763	9.845	29,134,458	-0.11(-1.12%)
Dec 22, 2003	9.932	9.979	9.897	9.956	21,899,324	-0.06(-0.58%)
Dec 19, 2003	10.12	10.14	9.950	10.01	23,606,480	-0.10(-0.98%)
Dec 18, 2003	9.932	10.14	9.932	10.11	31,621,080	+0.11(+1.11%)
Dec 17, 2003	10.28	10.10	9.903	10.00	33,596,960	-0.27(-2.67%)
Dec 16, 2003	10.33	10.33	10.11	10.28	26,370,898	+0.02(+0.23%)
Dec 15, 2003	10.29	10.49	10.25	10.25	15,657,608	-0.04(-0.34%)
Dec 12, 2003	10.43	10.45	10.29	10.29	13,276,592	-0.13(-1.23%)
Dec 11, 2003	10.20	10.42	10.17	10.42	15,109,722	+0.12(+1.13%)
Dec 10, 2003	10.22	10.29	10.17	10.30	22,850,294	+0.08(+0.80%)
Dec 09, 2003	10.46	10.51	10.19	10.22	26,368,330	-0.24(-2.29%)
Dec 08, 2003	10.56	10.50	10.38	10.46	22,178,316	-0.10(-0.94%)
Dec 05, 2003	10.78	10.63	10.53	10.56	18,001,654	-0.22(-2.06%)
Dec 04, 2003	10.53	10.81	10.63	10.78	18,828,872	+0.25(+2.33%)
Dec 03, 2003	10.52	10.66	10.52	10.53	17,151,156	+0.01(+0.11%)
Dec 02, 2003	10.55	10.64	10.51	10.52	15,892,440	-0.04(-0.33%)
Dec 01, 2003	10.52	10.57	10.44	10.56	15,875,495	+0.05(+0.50%)
Nov 28, 2003	10.50	10.54	10.46	10.50	3,901,265	+0.00(+0.00%)
Nov 26, 2003	10.40	10.57	10.45	10.50	11,782,530	+0.11(+1.01%)
Nov 25, 2003	10.34	10.50	10.39	10.40	14,915,797	+0.06(+0.62%)
Nov 24, 2003	10.46	10.63	10.30	10.34	51,813,760	-0.06(-0.56%)
Nov 21, 2003	10.19	10.42	10.32	10.39	20,834,362	+0.20(+2.01%)
Nov 20, 2003	10.18	10.37	10.17	10.19	15,088,499	-0.12(-1.13%)
Nov 19, 2003	10.23	10.31	10.20	10.31	14,123,666	+0.07(+0.68%)
Nov 18, 2003	10.34	10.41	10.22	10.24	16,467,540	+0.03(+0.29%)
Nov 17, 2003	10.25	10.29	10.12	10.21	10,872,640	-0.18(-1.74%)
Nov 14, 2003	10.45	10.62	10.37	10.39	17,534,898	-0.06(-0.56%)
Nov 13, 2003	10.37	10.50	10.36	10.45	14,756,618	+0.08(+0.79%)
Nov 12, 2003	9.979	10.43	10.22	10.36	19,998,756	+0.39(+3.86%)
Nov 11, 2003	10.03	10.07	9.926	9.979	13,497,389	-0.05(-0.52%)
Nov 10, 2003	10.27	10.18	10.03	10.03	11,389,887	-0.23(-2.28%)
Nov 07, 2003	10.35	10.38	10.25	10.27	13,925,804	+0.02(+0.23%)
Nov 06, 2003	10.06	10.33	10.05	10.24	22,959,836	+0.19(+1.86%)
Nov 05, 2003	10.03	10.05	9.845	10.05	20,280,486	+0.06(+0.64%)
Nov 04, 2003	10.03	10.05	9.921	9.991	12,055,966	-0.05(-0.52%)
Nov 03, 2003	9.926	10.14	10.02	10.04	11,879,962	+0.12(+1.18%)
Oct 31, 2003	9.921	10.00	9.874	9.926	19,941,930	+0.01(+0.06%)
Oct 30, 2003	10.03	10.06	9.915	9.921	17,728,310	-0.11(-1.05%)
Oct 29, 2003	10.00	10.08	9.950	10.03	11,795,025	+0.02(+0.23%)
Oct 28, 2003	9.891	10.00	9.845	10.00	17,694,248	+0.22(+2.21%)
Oct 27, 2003	9.815	9.827	9.739	9.786	10,832,759	-0.03(-0.30%)
Oct 24, 2003	9.833	9.915	9.698	9.815	12,162,849	-0.08(-0.83%)
Oct 23, 2003	9.839	9.909	9.774	9.897	10,537,336	+0.02(+0.18%)
Oct 22, 2003	9.950	9.985	9.880	9.880	12,574,662	-0.16(-1.63%)
Oct 21, 2003	9.891	10.08	9.956	10.04	16,593,514	+0.15(+1.54%)
Oct 20, 2003	9.845	9.915	9.786	9.891	12,849,203	-0.04(-0.41%)
Oct 17, 2003	9.710	10.04	9.880	9.932	29,458,464	+0.22(+2.29%)
Oct 16, 2003	10.07	9.769	9.605	9.710	39,870,168	-0.36(-3.54%)
Oct 15, 2003	9.973	10.14	9.932	10.07	35,685,632	+0.09(+0.94%)
Oct 14, 2003	9.950	10.00	9.921	9.973	24,866,224	-0.11(-1.10%)
Oct 13, 2003	10.11	10.20	10.04	10.08	19,637,950	-0.03(-0.29%)
Oct 10, 2003	10.08	10.14	10.03	10.11	15,687,561	+0.12(+1.17%)
Oct 09, 2003	10.05	10.12	9.961	9.996	23,586,456	+0.14(+1.42%)
Oct 08, 2003	10.01	10.01	9.821	9.856	19,122,756	+0.01(+0.12%)
Oct 07, 2003	9.862	9.850	9.698	9.845	15,518,796	-0.02(-0.18%)
Oct 06, 2003	9.815	9.938	9.798	9.862	15,523,247	+0.05(+0.48%)
Oct 03, 2003	9.675	9.956	9.734	9.815	36,101,896	+0.14(+1.45%)
Oct 02, 2003	9.436	9.769	9.319	9.675	53,565,592	+0.32(+3.37%)

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.