Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	8.161	8.163	8.094	8.123	974,537	-0.04(-0.44%)
Dec 30, 2003	8.150	8.168	8.120	8.159	707,296	+0.03(+0.39%)
Dec 29, 2003	8.083	8.181	8.083	8.128	898,819	+0.10(+1.24%)
Dec 26, 2003	8.106	8.122	8.017	8.028	270,803	-0.05(-0.63%)
Dec 24, 2003	8.122	8.122	8.071	8.078	269,913	-0.05(-0.61%)
Dec 23, 2003	8.088	8.122	8.088	8.128	645,831	+0.02(+0.28%)
Dec 22, 2003	8.122	8.189	8.071	8.105	1,840,397	+0.03(+0.32%)
Dec 19, 2003	7.931	8.080	7.914	8.079	2,006,977	+0.18(+2.32%)
Dec 18, 2003	7.775	7.888	7.774	7.896	1,642,638	+0.18(+2.28%)
Dec 17, 2003	7.712	7.712	7.668	7.720	821,319	+0.01(+0.15%)
Dec 16, 2003	7.645	7.710	7.634	7.709	1,330,858	+0.08(+1.06%)
Dec 15, 2003	7.662	7.763	7.628	7.628	1,792,293	-0.03(-0.44%)
Dec 12, 2003	7.678	7.690	7.631	7.662	958,503	-0.04(-0.51%)
Dec 11, 2003	7.617	7.751	7.617	7.701	634,251	+0.09(+1.14%)
Dec 10, 2003	7.783	7.783	7.572	7.614	1,013,732	-0.17(-2.16%)
Dec 09, 2003	7.869	7.869	7.775	7.783	1,274,737	-0.08(-0.96%)
Dec 08, 2003	7.916	7.916	7.826	7.858	1,623,932	-0.07(-0.89%)
Dec 05, 2003	7.785	8.013	7.785	7.929	2,351,717	+0.18(+2.36%)
Dec 04, 2003	7.672	7.746	7.589	7.746	1,838,615	+0.07(+0.95%)
Dec 03, 2003	7.695	7.695	7.618	7.673	4,709,670	-0.11(-1.37%)
Dec 02, 2003	7.768	7.833	7.768	7.780	2,405,165	+0.04(+0.46%)

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.