Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	8.810	9.940	8.740	9.740	208,600	+0.82(+9.19%)
Dec 30, 2003	8.870	9.440	8.870	8.920	52,807	-0.13(-1.44%)
Dec 29, 2003	9.250	9.520	8.850	9.050	77,111	-0.35(-3.72%)
Dec 26, 2003	9.550	9.760	9.100	9.400	45,899	-0.14(-1.47%)
Dec 24, 2003	9.600	9.940	9.510	9.540	40,364	-0.16(-1.65%)
Dec 23, 2003	9.590	10.00	9.590	9.700	69,269	-0.11(-1.12%)
Dec 22, 2003	10.22	10.30	9.340	9.810	107,803	-0.09(-0.91%)
Dec 19, 2003	9.250	10.10	9.250	9.900	273,659	+0.68(+7.38%)
Dec 18, 2003	9.070	9.640	9.070	9.220	38,828	+0.04(+0.44%)
Dec 17, 2003	9.080	9.460	8.310	9.180	151,942	+0.15(+1.66%)
Dec 16, 2003	9.870	10.14	8.610	9.030	153,038	-0.84(-8.51%)
Dec 15, 2003	10.00	10.40	9.870	9.870	116,473	+0.01(+0.10%)
Dec 12, 2003	10.64	10.64	9.420	9.860	314,308	-0.59(-5.65%)
Dec 11, 2003	11.15	11.55	10.36	10.45	148,945	-0.70(-6.28%)
Dec 10, 2003	11.50	11.50	10.26	11.15	233,911	-0.35(-3.04%)
Dec 09, 2003	11.21	11.65	10.80	11.50	266,470	+0.39(+3.51%)
Dec 08, 2003	9.960	11.30	9.850	11.11	299,661	+1.19(+12.00%)
Dec 05, 2003	9.771	9.860	9.600	9.920	111,708	+0.15(+1.52%)
Dec 04, 2003	9.800	9.950	9.550	9.771	91,657	-0.05(-0.50%)
Dec 03, 2003	9.700	9.950	9.570	9.820	224,838	+0.22(+2.29%)
Dec 02, 2003	9.740	9.780	9.300	9.600	596,339	+0.58(+6.43%)
Dec 01, 2003	8.790	9.060	8.700	9.020	161,028	+0.43(+5.04%)
Nov 28, 2003	8.500	8.610	8.310	8.587	39,811	+0.24(+2.84%)
Nov 26, 2003	8.120	8.400	8.100	8.350	96,993	+0.24(+2.96%)
Nov 25, 2003	7.870	8.340	7.870	8.110	66,525	+0.04(+0.50%)
Nov 24, 2003	8.130	8.160	7.950	8.070	65,176	+0.08(+1.00%)
Nov 21, 2003	8.130	8.200	7.880	7.990	83,957	-0.14(-1.72%)
Nov 20, 2003	7.850	8.200	7.780	8.130	208,512	+0.26(+3.30%)
Nov 19, 2003	7.700	7.910	7.340	7.870	223,343	+0.32(+4.24%)
Nov 18, 2003	7.450	7.601	7.350	7.550	281,504	+0.15(+2.04%)
Nov 17, 2003	7.150	7.450	7.040	7.399	383,200	+0.35(+4.95%)
Nov 14, 2003	6.900	7.200	6.880	7.050	479,196	+0.15(+2.17%)
Nov 13, 2003	6.750	6.900	6.350	6.900	15,500	+0.20(+2.99%)
Nov 12, 2003	6.690	6.880	6.550	6.700	14,411	+0.06(+0.90%)
Nov 11, 2003	6.750	6.800	6.350	6.640	20,208	+0.03(+0.45%)
Nov 10, 2003	6.900	6.900	6.610	6.610	43,350	-0.13(-1.93%)
Nov 07, 2003	6.900	6.900	6.420	6.740	62,340	+0.01(+0.15%)
Nov 06, 2003	6.800	6.800	6.500	6.730	13,000	-0.07(-1.03%)
Nov 05, 2003	6.720	6.840	6.700	6.800	20,280	+0.05(+0.74%)
Nov 04, 2003	6.810	6.950	6.640	6.750	29,840	+0.12(+1.81%)
Nov 03, 2003	6.700	6.810	6.630	6.630	48,050	-0.04(-0.60%)
Oct 31, 2003	6.450	6.680	6.440	6.670	32,275	+0.19(+2.93%)
Oct 30, 2003	6.410	6.480	6.480	6.480	5,700	+0.07(+1.09%)
Oct 29, 2003	6.250	6.490	6.100	6.410	18,100	+0.15(+2.40%)
Oct 28, 2003	6.400	6.400	6.100	6.260	20,800	-0.04(-0.63%)
Oct 27, 2003	6.350	6.400	6.260	6.300	9,300	+0.04(+0.64%)
Oct 24, 2003	6.400	6.400	6.190	6.260	9,800	-0.16(-2.49%)
Oct 23, 2003	6.450	6.489	6.200	6.420	17,800	+0.03(+0.47%)
Oct 22, 2003	6.510	6.510	6.290	6.390	17,300	-0.10(-1.54%)
Oct 21, 2003	6.640	6.640	6.350	6.490	48,400	+0.01(+0.15%)
Oct 20, 2003	6.530	6.630	6.430	6.480	35,100	-0.02(-0.31%)
Oct 17, 2003	6.460	6.550	6.460	6.500	27,400	+0.07(+1.09%)
Oct 16, 2003	6.050	6.520	6.090	6.430	57,900	+0.38(+6.28%)
Oct 15, 2003	6.150	6.160	6.050	6.050	17,500	-0.09(-1.47%)
Oct 14, 2003	6.020	6.260	5.950	6.140	23,525	+0.11(+1.87%)
Oct 13, 2003	6.040	6.100	5.930	6.027	32,200	-0.06(-1.02%)
Oct 10, 2003	6.150	6.151	5.960	6.089	35,400	-0.05(-0.85%)
Oct 09, 2003	6.160	6.300	6.080	6.141	14,365	-0.04(-0.63%)
Oct 08, 2003	6.160	6.180	6.100	6.180	14,100	+0.06(+0.98%)
Oct 07, 2003	6.170	6.180	5.990	6.120	24,000	-0.04(-0.65%)
Oct 06, 2003	6.000	6.200	5.960	6.160	52,800	+0.17(+2.84%)
Oct 03, 2003	5.780	6.000	5.700	5.990	32,700	+0.22(+3.81%)
Oct 02, 2003	5.900	5.930	5.670	5.770	18,700	-0.13(-2.20%)

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.