Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.375	9.564	8.807	8.883	235,064	-0.49(-5.25%)
Dec 30, 2003	9.849	9.934	9.328	9.375	356,952	-0.08(-0.80%)
Dec 29, 2003	9.224	9.517	9.100	9.451	625,715	+0.09(+1.01%)
Dec 26, 2003	9.460	9.470	9.252	9.356	118,664	-0.10(-1.10%)
Dec 24, 2003	9.375	9.479	9.328	9.460	92,907	+0.00(+0.00%)
Dec 23, 2003	9.214	9.479	9.214	9.460	87,068	+0.13(+1.42%)
Dec 22, 2003	9.479	9.479	9.261	9.328	61,525	+0.01(+0.10%)
Dec 19, 2003	9.385	9.517	9.091	9.318	186,751	-0.15(-1.60%)
Dec 18, 2003	9.385	9.498	9.299	9.470	105,816	+0.04(+0.40%)
Dec 17, 2003	9.366	9.489	9.186	9.432	102,841	+0.05(+0.50%)
Dec 16, 2003	9.413	9.413	9.072	9.385	70,373	-0.06(-0.60%)
Dec 15, 2003	9.877	9.943	9.441	9.441	63,559	-0.27(-2.83%)
Dec 12, 2003	9.612	9.830	9.470	9.716	102,493	+0.11(+1.18%)
Dec 11, 2003	9.044	9.754	8.902	9.602	94,617	+0.46(+5.08%)
Dec 10, 2003	9.612	9.612	8.788	9.138	211,724	-0.45(-4.64%)
Dec 09, 2003	9.413	9.621	9.233	9.583	111,065	+0.17(+1.81%)
Dec 08, 2003	9.261	9.707	9.233	9.413	83,080	+0.18(+1.95%)
Dec 05, 2003	9.593	9.631	9.290	9.233	106,705	-0.36(-3.75%)
Dec 04, 2003	9.811	9.858	9.394	9.593	79,098	-0.35(-3.52%)
Dec 03, 2003	9.839	10.44	9.839	9.943	137,029	+0.09(+0.86%)
Dec 02, 2003	9.688	10.12	9.669	9.858	183,966	+0.39(+4.10%)
Dec 01, 2003	9.981	10.14	9.233	9.470	258,076	-0.52(-5.21%)
Nov 28, 2003	9.943	10.13	9.858	9.991	33,131	+0.05(+0.48%)
Nov 26, 2003	10.06	10.23	9.707	9.943	154,561	-0.04(-0.38%)
Nov 25, 2003	9.707	10.21	9.517	9.981	256,349	+0.39(+4.05%)
Nov 24, 2003	9.517	9.801	9.280	9.593	455,392	+0.10(+1.10%)
Nov 21, 2003	8.996	9.531	9.034	9.489	259,113	+0.49(+5.47%)
Nov 20, 2003	9.612	9.612	8.996	8.996	272,385	-0.47(-5.00%)
Nov 19, 2003	8.475	9.763	8.475	9.470	707,081	+0.84(+9.77%)
Nov 18, 2003	8.428	8.666	8.381	8.627	90,737	+0.12(+1.45%)
Nov 17, 2003	8.419	8.580	8.267	8.504	81,231	+0.08(+0.90%)
Nov 14, 2003	8.542	8.665	8.419	8.428	110,942	-0.09(-1.11%)
Nov 13, 2003	8.655	8.760	8.523	8.523	154,496	-0.14(-1.64%)
Nov 12, 2003	8.475	8.760	8.428	8.665	140,730	+0.19(+2.23%)
Nov 11, 2003	8.352	8.494	8.144	8.475	78,777	+0.13(+1.59%)
Nov 10, 2003	8.532	8.854	8.343	8.343	71,825	-0.36(-4.13%)
Nov 07, 2003	8.475	8.864	8.296	8.703	90,662	-0.01(-0.11%)
Nov 06, 2003	8.608	8.826	8.428	8.712	178,442	+0.16(+1.88%)
Nov 05, 2003	8.883	8.883	8.296	8.551	116,467	-0.26(-2.90%)
Nov 04, 2003	8.523	8.987	8.523	8.807	211,450	+0.10(+1.19%)
Nov 03, 2003	8.286	8.760	8.135	8.704	94,528	+0.40(+4.80%)
Oct 31, 2003	8.523	8.665	8.116	8.305	92,778	-0.23(-2.66%)
Oct 30, 2003	8.712	8.892	8.409	8.532	137,684	-0.18(-2.07%)
Oct 29, 2003	8.854	9.044	8.580	8.712	462,568	-0.39(-4.27%)
Oct 28, 2003	8.059	9.138	8.049	9.100	312,044	+0.81(+9.83%)
Oct 27, 2003	8.097	8.287	8.049	8.286	149,106	+0.19(+2.34%)
Oct 24, 2003	8.210	8.504	8.030	8.097	104,754	-0.12(-1.50%)
Oct 23, 2003	7.756	8.523	7.642	8.220	257,451	+0.58(+7.56%)
Oct 22, 2003	8.201	8.400	7.633	7.642	95,356	-0.71(-8.50%)
Oct 21, 2003	7.528	8.400	7.528	8.352	148,784	+0.81(+10.80%)
Oct 20, 2003	7.813	7.813	7.292	7.538	76,240	-0.32(-4.10%)
Oct 17, 2003	8.239	8.239	7.841	7.860	58,743	-0.31(-3.82%)
Oct 16, 2003	7.860	8.172	7.831	8.172	110,736	+0.31(+3.98%)
Oct 15, 2003	8.040	8.040	7.756	7.860	122,114	-0.18(-2.24%)
Oct 14, 2003	7.860	8.049	7.813	8.040	63,692	+0.08(+0.95%)
Oct 13, 2003	7.775	8.054	7.623	7.964	61,209	+0.20(+2.56%)
Oct 10, 2003	8.049	8.049	7.727	7.765	87,098	-0.28(-3.53%)
Oct 09, 2003	7.330	8.049	7.178	8.049	215,480	+0.84(+11.70%)
Oct 08, 2003	7.614	7.614	7.178	7.206	119,115	-0.41(-5.35%)
Oct 07, 2003	7.386	7.737	7.349	7.614	275,604	+0.08(+1.01%)
Oct 06, 2003	6.894	7.547	6.818	7.538	148,396	+0.57(+8.15%)
Oct 03, 2003	7.121	7.131	6.818	6.970	105,291	+0.10(+1.52%)
Oct 02, 2003	6.629	6.922	6.619	6.866	171,000	+0.24(+3.57%)

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.