Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.195	9.392	9.195	9.310	44,158	+0.12(+1.25%)
Dec 30, 2003	9.175	9.263	9.175	9.195	8,861	+0.03(+0.30%)
Dec 29, 2003	9.175	9.243	9.155	9.168	19,346	+0.01(+0.07%)
Dec 26, 2003	9.155	9.161	9.155	9.161	2,658	+0.02(+0.22%)
Dec 24, 2003	9.209	9.243	9.141	9.141	25,254	-0.03(-0.37%)
Dec 23, 2003	9.202	9.276	9.148	9.175	31,900	-0.14(-1.53%)
Dec 22, 2003	9.290	9.297	9.290	9.317	5,169	+0.03(+0.29%)
Dec 19, 2003	9.209	9.290	9.175	9.290	63,948	+0.11(+1.18%)
Dec 18, 2003	9.243	9.290	9.243	9.182	33,081	+0.01(+0.07%)
Dec 17, 2003	9.168	9.168	9.161	9.175	22,595	-0.07(-0.73%)
Dec 16, 2003	9.107	9.243	9.080	9.243	35,149	+0.16(+1.79%)
Dec 15, 2003	9.161	9.161	9.067	9.080	30,718	-0.11(-1.18%)
Dec 12, 2003	9.121	9.175	9.121	9.188	11,224	+0.09(+1.04%)
Dec 11, 2003	9.053	9.114	9.046	9.094	20,823	-0.05(-0.52%)
Dec 10, 2003	9.229	9.229	9.141	9.141	17,722	-0.09(-0.95%)
Dec 09, 2003	9.161	9.243	9.161	9.229	17,870	+0.01(+0.15%)
Dec 08, 2003	9.215	9.215	9.215	9.215	19,051	+0.06(+0.67%)
Dec 05, 2003	9.209	9.290	9.141	9.155	19,642	-0.05(-0.59%)
Dec 04, 2003	9.141	9.209	9.141	9.209	27,174	+0.10(+1.12%)
Dec 03, 2003	9.094	9.141	9.094	9.107	25,106	-0.03(-0.37%)
Dec 02, 2003	9.107	9.175	9.107	9.141	17,426	-0.09(-1.03%)
Dec 01, 2003	9.202	9.236	9.202	9.236	18,608	-0.03(-0.29%)
Nov 28, 2003	9.263	9.263	9.263	9.263	1,033	+0.02(+0.22%)
Nov 26, 2003	9.263	9.270	9.243	9.243	4,430	-0.01(-0.07%)
Nov 25, 2003	9.249	9.270	9.249	9.249	6,055	+0.01(+0.15%)
Nov 24, 2003	9.195	9.236	9.188	9.236	17,279	+0.07(+0.81%)
Nov 21, 2003	9.182	9.161	9.161	9.161	2,215	-0.02(-0.22%)
Nov 20, 2003	9.209	9.209	9.182	9.182	1,772	-0.03(-0.29%)
Nov 19, 2003	9.182	9.209	9.182	9.209	2,067	+0.03(+0.30%)
Nov 18, 2003	9.195	9.195	9.175	9.182	30,127	-0.02(-0.22%)
Nov 17, 2003	9.202	9.202	9.202	9.202	3,692	+0.00(+0.00%)
Nov 14, 2003	9.195	9.195	9.195	9.202	6,941	+0.05(+0.52%)
Nov 13, 2003	9.148	9.188	9.148	9.155	6,202	+0.02(+0.22%)
Nov 12, 2003	9.134	9.134	9.134	9.134	7,827	-0.06(-0.66%)
Nov 11, 2003	9.209	9.209	9.195	9.195	7,679	-0.03(-0.29%)
Nov 10, 2003	9.202	9.222	9.202	9.222	2,658	+0.05(+0.52%)
Nov 07, 2003	9.175	9.175	9.175	9.175	2,953	+0.00(+0.00%)
Nov 06, 2003	9.182	9.182	9.175	9.175	1,624	-0.05(-0.51%)
Nov 05, 2003	9.141	9.209	9.209	9.222	9,156	+0.09(+0.96%)
Nov 04, 2003	9.141	9.141	9.134	9.134	16,983	-0.07(-0.74%)
Nov 03, 2003	9.202	9.202	9.202	9.202	0	+0.00(+0.00%)
Oct 31, 2003	9.175	9.202	9.202	9.202	15,507	+0.03(+0.30%)
Oct 30, 2003	9.175	9.175	9.175	9.175	295	-0.07(-0.81%)
Oct 29, 2003	9.243	9.256	9.188	9.249	19,051	+0.01(+0.07%)
Oct 28, 2003	9.222	9.243	9.222	9.243	6,645	+0.00(+0.00%)
Oct 27, 2003	9.243	9.243	9.243	9.243	295	-0.02(-0.22%)
Oct 24, 2003	9.371	9.371	9.175	9.263	25,845	-0.06(-0.65%)
Oct 23, 2003	9.304	9.324	9.304	9.324	2,806	+0.07(+0.81%)
Oct 22, 2003	9.364	9.364	9.229	9.249	17,722	-0.12(-1.30%)
Oct 21, 2003	9.331	9.473	9.371	9.371	11,962	+0.03(+0.29%)
Oct 20, 2003	9.344	9.344	9.344	9.344	3,692	-0.14(-1.43%)
Oct 17, 2003	9.480	9.480	9.480	9.480	0	+0.00(+0.00%)
Oct 16, 2003	9.480	9.480	9.480	9.480	1,476	+0.10(+1.08%)
Oct 15, 2003	9.344	9.371	9.344	9.378	3,544	-0.07(-0.72%)
Oct 14, 2003	9.446	9.446	9.446	9.446	443	+0.07(+0.79%)
Oct 13, 2003	9.371	9.371	9.371	9.371	0	+0.00(+0.00%)
Oct 10, 2003	9.371	9.371	9.371	9.371	3,101	-0.11(-1.14%)
Oct 09, 2003	9.297	9.534	9.297	9.480	19,346	+0.03(+0.36%)
Oct 08, 2003	9.446	9.446	9.446	9.446	443	+0.00(+0.00%)
Oct 07, 2003	9.446	9.446	9.446	9.446	2,658	-0.08(-0.85%)
Oct 06, 2003	9.527	9.527	9.527	9.527	0	+0.00(+0.00%)
Oct 03, 2003	9.520	9.534	9.520	9.527	9,304	+0.08(+0.86%)
Oct 02, 2003	9.574	9.574	9.446	9.446	14,916	-0.12(-1.20%)

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.