Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.791	9.791	9.550	9.568	317,887	-0.22(-2.28%)
Dec 30, 2003	9.725	9.791	9.695	9.791	192,546	+0.05(+0.55%)
Dec 29, 2003	9.666	9.820	9.633	9.737	657,280	+0.10(+0.99%)
Dec 26, 2003	9.666	9.669	9.579	9.642	52,757	+0.00(+0.00%)
Dec 24, 2003	9.731	9.731	9.639	9.642	54,773	-0.09(-0.92%)
Dec 23, 2003	9.737	9.779	9.701	9.731	258,409	-0.02(-0.24%)
Dec 22, 2003	9.716	9.776	9.716	9.755	253,704	-0.01(-0.09%)
Dec 19, 2003	9.761	9.809	9.737	9.764	357,202	-0.04(-0.39%)
Dec 18, 2003	9.523	9.907	9.523	9.803	381,733	+0.23(+2.43%)
Dec 17, 2003	9.380	9.570	9.350	9.570	234,214	+0.19(+2.03%)
Dec 16, 2003	9.291	9.338	9.207	9.380	227,494	+0.08(+0.86%)
Dec 15, 2003	9.404	9.428	9.300	9.300	449,947	-0.10(-1.01%)
Dec 12, 2003	9.428	9.463	9.356	9.395	234,550	-0.04(-0.47%)
Dec 11, 2003	9.315	9.469	9.288	9.440	316,542	+0.12(+1.28%)
Dec 10, 2003	9.323	9.419	9.258	9.321	386,773	-0.08(-0.89%)
Dec 09, 2003	9.776	9.776	9.365	9.404	199,603	-0.41(-4.16%)
Dec 08, 2003	9.410	9.812	9.410	9.812	375,012	+0.37(+3.88%)
Dec 05, 2003	9.505	9.550	9.434	9.446	152,222	-0.04(-0.38%)
Dec 04, 2003	9.347	9.481	9.309	9.481	268,154	+0.14(+1.47%)
Dec 03, 2003	9.404	9.446	9.288	9.344	387,109	-0.03(-0.35%)
Dec 02, 2003	9.374	9.377	9.329	9.377	771,195	+0.01(+0.06%)
Dec 01, 2003	9.225	9.315	9.225	9.371	427,433	+0.18(+1.91%)
Nov 28, 2003	9.240	9.240	9.196	9.196	38,307	-0.04(-0.48%)
Nov 26, 2003	9.225	9.279	9.193	9.240	146,846	+0.12(+1.34%)
Nov 25, 2003	9.106	9.121	9.065	9.118	319,231	+0.02(+0.26%)
Nov 24, 2003	8.984	9.094	8.963	9.094	191,874	+0.11(+1.26%)
Nov 21, 2003	8.963	9.035	8.934	8.981	176,081	+0.07(+0.73%)
Nov 20, 2003	8.957	9.002	8.913	8.916	320,239	-0.13(-1.45%)
Nov 19, 2003	9.062	9.178	8.972	9.047	208,340	+0.00(+0.00%)
Nov 18, 2003	9.178	9.225	8.943	9.047	212,708	-0.13(-1.43%)
Nov 17, 2003	8.981	9.187	8.975	9.178	522,531	+0.11(+1.21%)
Nov 14, 2003	9.076	9.169	9.065	9.068	216,741	-0.00(-0.03%)
Nov 13, 2003	9.091	9.210	8.838	9.071	551,093	-0.07(-0.72%)
Nov 12, 2003	8.999	9.136	8.987	9.136	427,769	+0.09(+0.99%)
Nov 11, 2003	9.130	9.181	9.029	9.047	256,729	-0.18(-1.94%)
Nov 10, 2003	9.172	9.228	9.079	9.225	320,575	+0.04(+0.49%)
Nov 07, 2003	8.978	9.291	8.978	9.181	579,656	+0.19(+2.15%)
Nov 06, 2003	8.913	8.987	8.535	8.987	2,139,857	+0.09(+1.00%)
Nov 05, 2003	8.943	8.907	8.782	8.898	360,899	-0.03(-0.37%)
Nov 04, 2003	8.943	8.943	8.913	8.931	497,950	-0.04(-0.46%)
Nov 03, 2003	8.993	9.002	8.928	8.972	487,583	+0.01(+0.17%)
Oct 31, 2003	9.005	9.088	8.969	8.957	178,097	-0.02(-0.23%)
Oct 30, 2003	9.181	9.225	8.978	8.978	349,138	-0.17(-1.89%)
Oct 29, 2003	8.963	9.151	8.963	9.151	443,899	+0.21(+2.40%)
Oct 28, 2003	8.496	8.937	8.466	8.937	1,167,378	+0.44(+5.18%)
Oct 27, 2003	8.460	8.526	8.437	8.496	235,559	+0.04(+0.42%)
Oct 24, 2003	8.574	8.574	8.460	8.460	359,219	-0.11(-1.32%)
Oct 23, 2003	8.699	8.705	8.556	8.574	409,288	-0.12(-1.40%)
Oct 22, 2003	8.767	8.767	8.660	8.696	425,753	-0.08(-0.88%)
Oct 21, 2003	8.612	8.862	8.612	8.773	490,607	+0.09(+1.06%)
Oct 20, 2003	8.693	8.702	8.636	8.681	421,385	-0.01(-0.14%)
Oct 17, 2003	8.713	8.713	8.648	8.693	432,810	-0.01(-0.10%)
Oct 16, 2003	8.678	8.719	8.678	8.702	206,996	+0.03(+0.31%)
Oct 15, 2003	8.713	8.764	8.645	8.675	313,518	-0.02(-0.24%)
Oct 14, 2003	8.535	8.725	8.535	8.696	1,537,014	+0.15(+1.81%)
Oct 13, 2003	8.428	8.553	8.428	8.541	209,684	+0.11(+1.34%)
Oct 10, 2003	8.386	8.508	8.380	8.428	567,223	+0.04(+0.43%)
Oct 09, 2003	8.258	8.431	8.273	8.392	349,138	+0.13(+1.62%)
Oct 08, 2003	8.213	8.315	8.213	8.258	355,186	+0.13(+1.57%)
Oct 07, 2003	8.213	8.169	8.097	8.130	1,074,633	-0.08(-1.01%)
Oct 06, 2003	8.160	8.261	8.124	8.213	1,059,511	+0.03(+0.33%)
Oct 03, 2003	8.035	8.187	8.035	8.187	425,417	+0.19(+2.42%)
Oct 02, 2003	7.987	8.065	7.984	7.993	1,039,013	-0.01(-0.19%)

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.