Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	8.831	8.853	8.791	8.800	470,151	-0.04(-0.45%)
Dec 30, 2003	8.897	8.964	8.840	8.840	899,538	-0.02(-0.27%)
Dec 29, 2003	8.710	8.864	8.710	8.864	972,914	+0.17(+1.90%)
Dec 26, 2003	8.699	8.719	8.677	8.699	336,081	-0.01(-0.13%)
Dec 24, 2003	8.633	8.754	8.633	8.710	866,020	+0.08(+0.90%)
Dec 23, 2003	8.639	8.644	8.610	8.633	1,451,671	-0.00(-0.03%)
Dec 22, 2003	8.577	8.583	8.562	8.635	2,032,793	+0.02(+0.18%)
Dec 19, 2003	8.610	8.641	8.533	8.619	2,322,674	+0.04(+0.46%)
Dec 18, 2003	8.345	8.630	8.345	8.580	2,893,378	+0.22(+2.61%)
Dec 17, 2003	8.321	8.390	8.315	8.361	1,785,488	+0.00(+0.00%)
Dec 16, 2003	8.312	8.379	8.193	8.361	2,122,475	+0.06(+0.72%)
Dec 15, 2003	8.368	8.398	8.304	8.301	1,807,682	-0.01(-0.13%)
Dec 12, 2003	8.456	8.478	8.279	8.312	2,981,248	-0.22(-2.59%)
Dec 11, 2003	8.345	8.540	8.345	8.533	3,682,399	+0.21(+2.52%)
Dec 10, 2003	8.487	8.487	8.279	8.323	3,508,923	-0.20(-2.33%)
Dec 09, 2003	8.610	8.619	8.504	8.522	3,281,547	-0.11(-1.28%)
Dec 08, 2003	8.699	8.699	8.577	8.633	1,347,948	-0.08(-0.94%)
Dec 05, 2003	8.809	8.809	8.630	8.714	1,989,763	-0.10(-1.18%)
Dec 04, 2003	8.911	8.911	8.796	8.818	1,669,988	-0.09(-1.04%)
Dec 03, 2003	8.975	9.034	8.895	8.911	1,344,324	-0.04(-0.47%)
Dec 02, 2003	9.041	9.043	8.928	8.953	1,537,730	-0.14(-1.58%)
Dec 01, 2003	9.037	9.160	9.037	9.096	856,055	+0.08(+0.86%)
Nov 28, 2003	8.953	9.025	8.942	9.019	505,027	+0.06(+0.71%)
Nov 26, 2003	8.875	9.074	8.831	8.955	1,319,866	+0.10(+1.10%)
Nov 25, 2003	8.725	8.875	8.697	8.858	3,065,948	+0.14(+1.57%)
Nov 24, 2003	8.699	8.769	8.522	8.721	3,092,219	+0.00(+0.00%)
Nov 21, 2003	8.710	8.721	8.633	8.721	1,770,088	+0.00(+0.03%)
Nov 20, 2003	8.798	8.798	8.633	8.719	1,544,977	-0.09(-1.03%)
Nov 19, 2003	9.008	9.010	8.747	8.809	1,328,019	-0.23(-2.52%)
Nov 18, 2003	9.078	9.116	9.030	9.037	818,914	-0.02(-0.22%)
Nov 17, 2003	9.059	9.072	9.003	9.056	1,105,172	-0.16(-1.75%)
Nov 14, 2003	9.471	9.507	9.218	9.218	1,361,083	-0.11(-1.23%)
Nov 13, 2003	9.218	9.403	9.184	9.332	3,051,454	+0.11(+1.25%)
Nov 12, 2003	8.853	9.218	8.851	9.218	2,665,096	+0.37(+4.22%)
Nov 11, 2003	9.008	9.008	8.822	8.844	1,479,300	-0.16(-1.81%)
Nov 10, 2003	9.198	9.198	8.973	9.008	1,802,699	-0.19(-2.04%)
Nov 07, 2003	8.973	9.195	9.012	9.195	2,492,074	+0.22(+2.49%)
Nov 06, 2003	8.820	8.968	8.820	8.973	2,446,780	+0.12(+1.35%)
Nov 05, 2003	8.851	8.920	8.851	8.853	1,434,006	-0.01(-0.07%)
Nov 04, 2003	8.851	8.955	8.851	8.860	3,226,017	+0.02(+0.17%)
Nov 03, 2003	8.588	8.844	8.588	8.844	2,679,138	+0.29(+3.38%)
Oct 31, 2003	8.496	8.562	8.467	8.555	3,758,946	+0.12(+1.41%)
Oct 30, 2003	8.339	8.463	8.332	8.436	1,902,799	+0.11(+1.27%)
Oct 29, 2003	8.410	8.410	8.306	8.330	1,725,700	-0.08(-0.95%)
Oct 28, 2003	8.357	8.423	8.357	8.410	3,277,924	+0.08(+0.90%)
Oct 27, 2003	8.213	8.365	8.182	8.334	1,892,381	+0.21(+2.53%)
Oct 24, 2003	8.215	8.215	8.058	8.129	1,029,984	-0.09(-1.05%)
Oct 23, 2003	8.070	8.242	8.056	8.215	2,258,357	+0.13(+1.64%)
Oct 22, 2003	8.047	8.145	8.012	8.083	3,533,382	-0.01(-0.11%)
Oct 21, 2003	7.950	8.083	7.924	8.092	2,445,421	+0.13(+1.58%)
Oct 20, 2003	7.787	7.977	7.782	7.966	1,448,048	+0.20(+2.53%)
Oct 17, 2003	7.893	7.915	7.747	7.769	3,798,351	-0.15(-1.95%)
Oct 16, 2003	7.915	7.937	7.880	7.924	2,725,337	-0.02(-0.31%)
Oct 15, 2003	8.061	8.061	7.911	7.948	3,176,012	-0.11(-1.37%)
Oct 14, 2003	8.178	8.187	8.021	8.058	2,012,410	-0.15(-1.88%)
Oct 13, 2003	8.169	8.268	8.191	8.213	1,575,777	+0.04(+0.54%)
Oct 10, 2003	8.202	8.242	8.147	8.169	3,537,458	-0.07(-0.83%)
Oct 09, 2003	7.988	8.251	7.988	8.237	2,783,767	+0.26(+3.27%)
Oct 08, 2003	8.052	8.052	7.917	7.977	1,606,124	-0.10(-1.28%)
Oct 07, 2003	7.948	8.065	7.915	8.081	2,598,967	+0.13(+1.67%)
Oct 06, 2003	8.014	8.023	7.948	7.948	1,772,805	-0.06(-0.69%)
Oct 03, 2003	7.983	8.094	7.948	8.003	3,938,310	+0.16(+2.08%)
Oct 02, 2003	8.070	8.092	7.840	7.840	3,197,301	-0.42(-5.10%)

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.