Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.740	9.806	9.510	9.510	253,913	-0.30(-3.06%)
Dec 30, 2003	9.840	9.917	9.706	9.809	118,499	-0.14(-1.43%)
Dec 29, 2003	10.06	10.06	9.610	9.952	357,966	+0.21(+2.13%)
Dec 26, 2003	9.660	9.744	9.602	9.744	31,385	+0.09(+0.95%)
Dec 24, 2003	9.956	9.956	9.583	9.652	117,762	-0.30(-3.05%)
Dec 23, 2003	9.560	9.956	9.521	9.956	218,227	+0.42(+4.39%)
Dec 22, 2003	9.417	9.563	9.241	9.537	160,691	+0.08(+0.85%)
Dec 19, 2003	9.794	9.809	9.317	9.456	171,828	-0.17(-1.80%)
Dec 18, 2003	9.490	9.656	9.490	9.629	98,623	+0.12(+1.21%)
Dec 17, 2003	9.729	9.825	9.367	9.513	134,293	-0.33(-3.32%)
Dec 16, 2003	9.341	9.852	9.148	9.840	241,121	+0.35(+3.69%)
Dec 15, 2003	9.913	9.913	9.467	9.490	270,251	-0.23(-2.33%)
Dec 12, 2003	9.494	9.717	9.494	9.717	262,262	+0.22(+2.35%)
Dec 11, 2003	9.640	9.679	9.452	9.494	277,848	-0.10(-1.00%)
Dec 10, 2003	9.571	9.633	9.471	9.590	222,392	+0.12(+1.26%)
Dec 09, 2003	9.571	9.848	9.437	9.471	355,895	-0.35(-3.52%)
Dec 08, 2003	9.717	9.879	9.452	9.817	202,027	+0.12(+1.27%)
Dec 05, 2003	9.879	9.886	9.598	9.694	164,102	-0.18(-1.87%)
Dec 04, 2003	9.440	9.879	9.440	9.879	206,603	+0.37(+3.92%)
Dec 03, 2003	9.994	9.994	9.417	9.506	314,800	-0.39(-3.96%)
Dec 02, 2003	9.994	9.994	9.725	9.898	132,589	-0.08(-0.77%)
Dec 01, 2003	9.736	9.975	9.571	9.975	153,646	+0.23(+2.41%)
Nov 28, 2003	9.856	9.871	9.729	9.740	63,715	-0.04(-0.39%)
Nov 26, 2003	9.917	9.967	9.721	9.779	70,263	-0.11(-1.13%)
Nov 25, 2003	9.971	9.986	9.802	9.890	141,192	-0.07(-0.69%)
Nov 24, 2003	9.744	9.994	9.645	9.959	160,004	+0.28(+2.86%)
Nov 21, 2003	9.444	9.698	9.513	9.683	109,820	+0.24(+2.52%)
Nov 20, 2003	9.271	9.629	9.271	9.444	178,777	-0.20(-2.11%)
Nov 19, 2003	9.437	9.725	8.841	9.648	358,494	+0.21(+2.24%)
Nov 18, 2003	9.556	9.759	9.317	9.437	131,743	-0.25(-2.58%)
Nov 17, 2003	9.525	9.756	9.294	9.686	182,591	+0.11(+1.16%)
Nov 14, 2003	9.886	9.959	9.560	9.575	179,688	-0.29(-2.96%)
Nov 13, 2003	9.944	9.944	9.748	9.867	59,107	-0.03(-0.27%)
Nov 12, 2003	9.667	9.925	9.590	9.894	170,504	+0.28(+2.96%)
Nov 11, 2003	9.636	9.840	9.525	9.610	115,109	+0.04(+0.44%)
Nov 10, 2003	9.994	9.994	9.552	9.567	168,168	-0.43(-4.27%)
Nov 07, 2003	9.990	10.01	9.886	9.994	159,905	+0.00(+0.00%)
Nov 06, 2003	10.01	10.01	9.833	9.994	143,289	+0.00(+0.00%)
Nov 05, 2003	9.967	9.994	9.748	9.994	282,796	+0.00(+0.04%)
Nov 04, 2003	9.794	9.994	9.710	9.990	381,205	+0.33(+3.46%)
Nov 03, 2003	9.429	9.644	9.225	9.656	319,233	+0.28(+2.99%)
Oct 31, 2003	9.379	9.571	9.375	9.375	186,368	-0.05(-0.53%)
Oct 30, 2003	9.417	9.475	9.341	9.425	208,713	+0.01(+0.08%)
Oct 29, 2003	9.133	9.533	9.071	9.417	394,325	-0.35(-3.62%)
Oct 28, 2003	9.525	9.817	9.510	9.771	251,975	+0.05(+0.51%)
Oct 27, 2003	9.448	9.798	9.433	9.721	325,456	+0.36(+3.86%)
Oct 24, 2003	9.241	9.421	9.095	9.360	160,256	+0.01(+0.12%)
Oct 23, 2003	9.129	9.517	8.937	9.348	256,515	+0.20(+2.14%)
Oct 22, 2003	9.529	9.529	9.148	9.152	296,319	-0.37(-3.91%)
Oct 21, 2003	9.379	9.740	9.362	9.525	753,595	+0.09(+0.98%)
Oct 20, 2003	9.502	9.594	9.283	9.433	290,270	+0.22(+2.38%)
Oct 17, 2003	9.375	9.606	9.164	9.214	358,038	-0.11(-1.20%)
Oct 16, 2003	9.352	9.398	9.267	9.325	89,978	-0.03(-0.29%)
Oct 15, 2003	9.260	9.487	9.260	9.352	145,506	+0.00(+0.04%)
Oct 14, 2003	9.375	9.452	9.226	9.348	266,455	-0.03(-0.37%)
Oct 13, 2003	9.121	9.394	9.106	9.383	234,680	+0.30(+3.34%)
Oct 10, 2003	9.225	9.267	8.841	9.079	178,155	-0.13(-1.38%)
Oct 09, 2003	8.814	9.310	8.814	9.206	265,430	+0.25(+2.83%)
Oct 08, 2003	9.018	9.091	8.806	8.952	138,596	-0.23(-2.55%)
Oct 07, 2003	8.868	9.206	8.868	9.187	115,062	+0.09(+1.01%)
Oct 06, 2003	9.071	9.225	8.971	9.095	84,275	+0.06(+0.68%)
Oct 03, 2003	8.852	9.114	8.852	9.033	122,674	+0.15(+1.69%)
Oct 02, 2003	8.964	9.029	8.856	8.883	59,916	-0.12(-1.37%)

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.