Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.338	9.394	9.226	9.319	104,353	-0.09(-0.99%)
Dec 30, 2003	9.319	9.431	9.319	9.412	66,528	+0.01(+0.12%)
Dec 29, 2003	9.394	9.420	9.263	9.401	70,015	+0.04(+0.48%)
Dec 26, 2003	9.357	9.383	9.282	9.357	26,826	+0.04(+0.48%)
Dec 24, 2003	9.319	9.360	9.263	9.312	21,997	-0.06(-0.64%)
Dec 23, 2003	9.353	9.360	9.185	9.371	92,549	+0.05(+0.56%)
Dec 22, 2003	9.357	9.357	9.245	9.319	43,458	+0.00(+0.00%)
Dec 19, 2003	9.323	9.330	9.174	9.319	54,188	+0.00(+0.00%)
Dec 18, 2003	9.263	9.319	9.155	9.319	54,188	+0.09(+1.01%)
Dec 17, 2003	9.096	9.226	9.096	9.226	56,871	+0.11(+1.19%)
Dec 16, 2003	9.070	9.118	8.965	9.118	74,039	+0.03(+0.29%)
Dec 15, 2003	9.319	9.338	9.058	9.092	123,399	-0.39(-4.09%)
Dec 12, 2003	9.323	9.450	9.323	9.480	63,041	+0.16(+1.72%)
Dec 11, 2003	9.207	9.412	9.207	9.319	65,992	+0.07(+0.81%)
Dec 10, 2003	9.058	9.245	9.025	9.245	96,842	+0.19(+2.06%)
Dec 09, 2003	9.133	9.133	8.973	9.058	63,577	-0.06(-0.61%)
Dec 08, 2003	9.040	9.129	8.991	9.114	88,257	+0.07(+0.82%)
Dec 05, 2003	9.114	9.114	8.932	9.040	28,972	+0.02(+0.21%)
Dec 04, 2003	9.040	9.040	8.917	9.021	76,454	+0.01(+0.17%)
Dec 03, 2003	9.245	9.319	9.006	9.006	85,575	-0.31(-3.28%)
Dec 02, 2003	9.245	9.405	9.245	9.312	76,722	+0.14(+1.54%)
Dec 01, 2003	9.133	9.226	9.062	9.170	67,869	+0.12(+1.36%)
Nov 28, 2003	9.133	9.133	9.047	9.047	27,899	-0.09(-0.94%)
Nov 26, 2003	9.014	9.178	9.014	9.133	47,482	+0.17(+1.87%)
Nov 25, 2003	8.988	9.282	8.973	8.965	116,693	-0.16(-1.80%)
Nov 24, 2003	9.129	9.394	9.077	9.129	96,037	+0.03(+0.37%)
Nov 21, 2003	9.021	9.148	9.021	9.096	39,970	+0.07(+0.83%)
Nov 20, 2003	9.040	9.114	9.010	9.021	78,063	-0.05(-0.58%)
Nov 19, 2003	8.947	9.096	8.961	9.073	67,601	+0.13(+1.42%)
Nov 18, 2003	8.999	9.040	8.947	8.947	90,672	-0.02(-0.21%)
Nov 17, 2003	8.947	9.036	8.943	8.965	127,423	-0.20(-2.16%)
Nov 14, 2003	9.394	9.394	9.155	9.163	78,332	-0.31(-3.23%)
Nov 13, 2003	9.457	9.517	9.416	9.468	47,482	+0.04(+0.40%)
Nov 12, 2003	9.345	9.446	9.316	9.431	61,699	+0.18(+1.89%)
Nov 11, 2003	9.252	9.405	9.230	9.256	48,555	+0.02(+0.20%)
Nov 10, 2003	9.394	9.431	9.237	9.237	58,749	-0.14(-1.51%)
Nov 07, 2003	9.431	9.506	9.301	9.379	75,112	-0.02(-0.24%)
Nov 06, 2003	9.338	9.401	9.271	9.401	50,164	+0.04(+0.40%)
Nov 05, 2003	9.319	9.375	9.226	9.364	49,896	+0.01(+0.12%)
Nov 04, 2003	9.357	9.357	9.301	9.353	47,213	+0.16(+1.78%)
Nov 03, 2003	9.133	9.189	9.062	9.189	78,063	+0.06(+0.61%)
Oct 31, 2003	9.319	9.319	9.133	9.133	65,992	-0.35(-3.73%)
Oct 30, 2003	9.345	9.487	9.327	9.487	35,142	+0.06(+0.59%)
Oct 29, 2003	9.319	9.468	9.319	9.431	57,139	+0.07(+0.80%)
Oct 28, 2003	9.051	9.357	9.051	9.357	76,990	+0.31(+3.42%)
Oct 27, 2003	9.040	9.062	8.947	9.047	48,823	+0.01(+0.08%)
Oct 24, 2003	9.021	9.092	8.928	9.040	64,382	+0.02(+0.21%)
Oct 23, 2003	8.909	9.040	8.868	9.021	58,212	+0.07(+0.83%)
Oct 22, 2003	9.133	9.133	8.947	8.947	74,039	-0.22(-2.36%)
Oct 21, 2003	9.103	9.241	9.103	9.163	34,873	+0.06(+0.70%)
Oct 20, 2003	9.207	9.207	9.114	9.099	39,970	-0.14(-1.53%)
Oct 17, 2003	9.468	9.524	9.207	9.241	88,257	-0.16(-1.67%)
Oct 16, 2003	9.338	9.524	9.338	9.398	48,823	+0.04(+0.44%)
Oct 15, 2003	9.562	9.562	9.357	9.357	35,678	-0.17(-1.76%)
Oct 14, 2003	9.345	9.599	9.342	9.524	63,041	+0.18(+1.91%)
Oct 13, 2003	9.152	9.319	9.152	9.345	52,042	+0.16(+1.70%)
Oct 10, 2003	9.260	9.260	9.077	9.189	56,871	-0.09(-1.00%)
Oct 09, 2003	9.357	9.506	9.252	9.282	67,601	+0.04(+0.40%)
Oct 08, 2003	9.338	9.345	9.245	9.245	42,921	-0.07(-0.80%)
Oct 07, 2003	9.122	9.330	9.122	9.319	90,672	+0.23(+2.50%)
Oct 06, 2003	9.170	9.256	9.043	9.092	76,454	-0.12(-1.26%)
Oct 03, 2003	9.002	9.248	9.002	9.207	63,309	+0.22(+2.49%)
Oct 02, 2003	9.155	9.155	8.879	8.984	88,794	-0.28(-2.98%)

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.