Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	8.719	8.739	8.719	8.739	1,037	+0.04(+0.47%)
Dec 30, 2003	8.699	8.699	8.699	8.699	0	+0.00(+0.00%)
Dec 29, 2003	8.692	8.705	8.591	8.699	22,820	+0.11(+1.26%)
Dec 26, 2003	8.523	8.645	8.523	8.591	4,741	+0.07(+0.79%)
Dec 24, 2003	8.597	8.597	8.523	8.523	1,778	+0.00(+0.00%)
Dec 23, 2003	8.510	8.523	8.510	8.523	889	-0.05(-0.55%)
Dec 22, 2003	8.496	8.618	8.496	8.570	33,786	-0.57(-6.27%)
Dec 19, 2003	9.144	9.144	9.144	9.144	0	+0.00(+0.00%)
Dec 18, 2003	9.157	9.157	9.097	9.144	6,075	+0.13(+1.50%)
Dec 17, 2003	9.002	9.076	9.009	9.009	6,668	+0.01(+0.07%)
Dec 16, 2003	8.995	9.002	8.995	9.002	3,852	+0.01(+0.08%)
Dec 15, 2003	8.935	8.995	8.935	8.995	1,481	+0.05(+0.60%)
Dec 12, 2003	8.935	8.941	8.935	8.941	17,930	-0.05(-0.53%)
Dec 11, 2003	8.908	8.989	8.908	8.989	20,153	+0.01(+0.08%)
Dec 10, 2003	8.982	9.002	8.968	8.982	740	-0.03(-0.30%)
Dec 09, 2003	9.009	9.029	9.009	9.009	2,519	+0.14(+1.60%)
Dec 08, 2003	8.867	8.867	8.867	8.867	148	+0.02(+0.23%)
Dec 05, 2003	8.854	8.854	8.854	8.847	4,890	-0.03(-0.38%)
Dec 04, 2003	8.995	8.995	8.881	8.881	22,968	-0.03(-0.38%)
Dec 03, 2003	8.901	8.915	8.908	8.915	25,487	+0.01(+0.15%)
Dec 02, 2003	8.834	8.901	8.719	8.901	6,371	+0.10(+1.15%)
Dec 01, 2003	8.834	8.834	8.739	8.800	12,003	+0.11(+1.32%)
Nov 28, 2003	8.685	8.685	8.685	8.685	0	+0.00(+0.00%)
Nov 26, 2003	8.618	8.692	8.685	8.685	6,371	+0.05(+0.63%)
Nov 25, 2003	8.631	8.631	8.631	8.631	2,074	+0.03(+0.39%)
Nov 24, 2003	8.570	8.597	8.570	8.597	2,815	+0.02(+0.24%)
Nov 21, 2003	8.699	8.699	8.699	8.577	17,189	+0.02(+0.24%)
Nov 20, 2003	8.557	8.557	8.557	8.557	296	-0.01(-0.08%)
Nov 19, 2003	8.564	8.564	8.564	8.564	0	+0.00(+0.00%)
Nov 18, 2003	8.570	8.570	8.570	8.564	1,481	-0.05(-0.55%)
Nov 17, 2003	8.611	8.611	8.611	8.611	0	+0.00(+0.00%)
Nov 14, 2003	8.604	8.732	8.604	8.611	2,963	+0.08(+0.95%)
Nov 13, 2003	8.530	8.631	8.530	8.530	2,519	+0.03(+0.32%)
Nov 12, 2003	8.503	8.503	8.503	8.503	148	+0.01(+0.08%)
Nov 11, 2003	8.503	8.503	8.496	8.496	4,001	+0.08(+0.96%)
Nov 10, 2003	8.415	8.415	8.415	8.415	6,668	+0.01(+0.08%)
Nov 07, 2003	8.408	8.408	8.408	8.408	889	+0.04(+0.48%)
Nov 06, 2003	8.469	8.469	8.368	8.368	14,373	+0.00(+0.00%)
Nov 05, 2003	8.361	8.361	8.280	8.368	6,520	+0.00(+0.00%)
Nov 04, 2003	8.368	8.368	8.368	8.368	2,667	-0.09(-1.12%)
Nov 03, 2003	8.442	8.442	8.442	8.462	2,519	+0.13(+1.54%)
Oct 31, 2003	8.334	8.334	8.334	8.334	0	+0.00(+0.00%)
Oct 30, 2003	8.334	8.334	8.334	8.334	0	+0.00(+0.00%)
Oct 29, 2003	8.327	8.341	8.280	8.334	12,299	-0.03(-0.32%)
Oct 28, 2003	8.300	8.361	8.300	8.361	5,927	-0.01(-0.08%)
Oct 27, 2003	8.354	8.368	8.267	8.368	1,064,860	+0.01(+0.08%)
Oct 24, 2003	8.361	8.361	8.361	8.361	0	+0.00(+0.00%)
Oct 23, 2003	8.206	8.361	8.206	8.361	9,187	-0.07(-0.88%)
Oct 22, 2003	8.300	8.435	8.273	8.435	24,746	+0.07(+0.81%)
Oct 21, 2003	8.388	8.368	8.361	8.368	6,223	-0.02(-0.24%)
Oct 20, 2003	8.307	8.388	8.307	8.388	11,706	+0.05(+0.57%)
Oct 17, 2003	8.273	8.341	8.273	8.341	53,346	-0.06(-0.72%)
Oct 16, 2003	8.402	8.402	8.402	8.402	444	+0.13(+1.55%)
Oct 15, 2003	8.334	8.361	8.273	8.273	30,674	+0.01(+0.08%)
Oct 14, 2003	8.179	8.267	8.179	8.267	8,150	-0.05(-0.57%)
Oct 13, 2003	8.314	8.314	8.314	8.314	0	+0.00(+0.00%)
Oct 10, 2003	8.280	8.402	8.280	8.314	10,224	-0.05(-0.56%)
Oct 09, 2003	8.361	8.361	8.361	8.361	0	+0.00(+0.00%)
Oct 08, 2003	8.267	8.361	8.267	8.361	14,522	+0.12(+1.47%)
Oct 07, 2003	8.240	8.240	8.240	8.240	3,260	+0.01(+0.08%)
Oct 06, 2003	8.192	8.240	8.213	8.233	23,116	+0.04(+0.49%)
Oct 03, 2003	8.192	8.192	8.192	8.192	4,741	+0.06(+0.75%)
Oct 02, 2003	8.186	8.192	8.098	8.132	36,898	+0.04(+0.50%)

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.