Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.568	9.585	9.419	9.462	3,015,715	-0.11(-1.11%)
Dec 30, 2003	9.566	9.629	9.542	9.568	3,834,167	+0.03(+0.35%)
Dec 29, 2003	9.485	9.555	9.403	9.535	3,411,477	+0.09(+0.94%)
Dec 26, 2003	9.413	9.461	9.370	9.446	917,694	+0.04(+0.46%)
Dec 24, 2003	9.221	9.409	9.218	9.403	1,600,898	+0.17(+1.79%)
Dec 23, 2003	9.353	9.365	9.180	9.238	3,888,024	-0.06(-0.62%)
Dec 22, 2003	9.419	9.434	9.295	9.295	4,909,501	-0.20(-2.16%)
Dec 19, 2003	9.436	9.717	9.385	9.500	9,435,646	+0.08(+0.81%)
Dec 18, 2003	9.193	9.436	9.153	9.424	6,830,518	+0.27(+2.96%)
Dec 17, 2003	9.081	9.171	9.024	9.153	5,803,293	+0.07(+0.80%)
Dec 16, 2003	9.023	9.089	9.023	9.081	4,960,938	+0.07(+0.81%)
Dec 15, 2003	8.940	9.039	8.801	9.008	5,412,978	+0.07(+0.76%)
Dec 12, 2003	8.841	9.003	8.841	8.940	4,323,725	+0.10(+1.12%)
Dec 11, 2003	8.866	8.889	8.767	8.841	4,603,905	-0.00(-0.06%)
Dec 10, 2003	8.940	8.960	8.844	8.846	4,079,854	-0.07(-0.78%)
Dec 09, 2003	8.922	9.005	8.889	8.915	7,160,925	-0.01(-0.07%)
Dec 08, 2003	8.758	8.922	8.758	8.922	5,523,113	+0.15(+1.68%)
Dec 05, 2003	8.734	8.833	8.687	8.775	3,614,804	+0.04(+0.47%)
Dec 04, 2003	8.329	8.734	8.314	8.734	7,260,470	+0.39(+4.72%)
Dec 03, 2003	8.436	8.444	8.277	8.340	4,550,350	-0.10(-1.14%)
Dec 02, 2003	8.396	8.461	8.388	8.436	4,280,458	+0.08(+0.95%)
Dec 01, 2003	8.208	8.357	8.190	8.357	3,081,070	+0.20(+2.45%)
Nov 28, 2003	8.163	8.172	8.115	8.157	688,044	+0.00(+0.06%)
Nov 26, 2003	8.130	8.170	8.101	8.152	2,247,187	+0.04(+0.47%)
Nov 25, 2003	7.957	8.172	7.950	8.114	3,170,631	+0.13(+1.68%)
Nov 24, 2003	8.001	8.015	7.949	7.980	2,529,788	+0.02(+0.27%)
Nov 21, 2003	8.023	7.997	7.922	7.958	2,431,452	-0.06(-0.80%)
Nov 20, 2003	8.015	8.119	7.990	8.023	2,917,682	-0.00(-0.06%)
Nov 19, 2003	8.011	8.054	7.968	8.028	2,799,983	-0.00(-0.02%)
Nov 18, 2003	8.124	8.124	8.000	8.030	4,218,734	-0.17(-2.08%)
Nov 17, 2003	8.304	8.304	8.097	8.200	1,935,237	-0.10(-1.25%)
Nov 14, 2003	8.263	8.386	8.229	8.304	3,432,051	+0.02(+0.22%)
Nov 13, 2003	8.246	8.294	8.163	8.286	3,115,261	+0.07(+0.82%)
Nov 12, 2003	8.099	8.215	8.097	8.218	2,857,774	+0.12(+1.47%)
Nov 11, 2003	8.092	8.129	8.031	8.099	2,727,366	+0.01(+0.08%)
Nov 10, 2003	8.051	8.155	8.051	8.092	2,882,584	+0.04(+0.53%)
Nov 07, 2003	8.097	8.099	8.046	8.049	4,488,626	-0.06(-0.75%)
Nov 06, 2003	8.157	8.206	8.086	8.111	9,010,838	+0.14(+1.70%)
Nov 05, 2003	7.907	7.997	7.816	7.975	3,649,599	+0.12(+1.49%)
Nov 04, 2003	7.907	7.907	7.835	7.858	2,225,705	-0.08(-1.06%)
Nov 03, 2003	8.015	8.015	7.916	7.942	2,859,135	-0.07(-0.91%)
Oct 31, 2003	7.835	8.015	7.792	8.015	4,578,489	+0.21(+2.71%)
Oct 30, 2003	7.937	7.937	7.725	7.803	3,096,501	-0.11(-1.42%)
Oct 29, 2003	7.841	7.949	7.841	7.916	5,461,691	+0.15(+1.94%)
Oct 28, 2003	7.750	7.830	7.691	7.765	2,354,902	+0.01(+0.19%)
Oct 27, 2003	7.783	7.831	7.725	7.750	1,792,122	-0.02(-0.23%)
Oct 24, 2003	7.825	7.825	7.722	7.768	2,058,383	-0.06(-0.72%)
Oct 23, 2003	7.878	7.878	7.714	7.825	3,228,724	-0.05(-0.67%)
Oct 22, 2003	7.833	7.897	7.795	7.878	2,649,000	+0.03(+0.34%)
Oct 21, 2003	7.767	7.912	7.767	7.851	4,015,104	+0.08(+1.09%)
Oct 20, 2003	7.648	7.768	7.598	7.767	4,594,526	+0.09(+1.23%)
Oct 17, 2003	7.712	7.712	7.613	7.673	3,396,046	-0.03(-0.41%)
Oct 16, 2003	7.618	7.760	2.760	7.704	4,938,850	+0.03(+0.37%)
Oct 15, 2003	7.916	7.920	7.585	7.676	6,879,837	-0.22(-2.82%)
Oct 14, 2003	7.630	7.932	7.630	7.899	6,020,538	-0.11(-1.42%)
Oct 13, 2003	7.977	8.013	7.934	8.013	2,982,130	+0.04(+0.46%)
Oct 10, 2003	7.957	8.015	7.957	7.977	8,878,615	-0.00(-0.02%)
Oct 09, 2003	8.073	8.073	7.939	7.978	7,051,999	-0.08(-0.96%)
Oct 08, 2003	8.081	8.130	7.998	8.056	4,985,144	+0.01(+0.10%)
Oct 07, 2003	7.907	8.056	7.899	8.048	6,915,238	+0.13(+1.63%)
Oct 06, 2003	7.965	7.982	7.916	7.919	4,805,719	+0.01(+0.15%)
Oct 03, 2003	7.882	8.005	7.881	7.907	4,715,856	-0.05(-0.62%)
Oct 02, 2003	7.882	7.978	7.874	7.957	3,702,549	-0.02(-0.21%)

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.