Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.743	6.832	6.643	6.759	105,328	-0.03(-0.51%)
Dec 30, 2003	6.735	6.839	6.718	6.794	56,668	+0.02(+0.24%)
Dec 29, 2003	6.549	6.832	6.544	6.778	117,101	+0.18(+2.69%)
Dec 26, 2003	6.735	6.903	6.546	6.600	87,582	+0.10(+1.51%)
Dec 24, 2003	6.544	6.711	6.325	6.502	153,963	+0.06(+0.90%)
Dec 23, 2003	7.621	7.642	6.354	6.445	506,866	-1.16(-15.25%)
Dec 22, 2003	7.629	7.883	7.490	7.604	32,585	-0.26(-3.35%)
Dec 19, 2003	7.606	7.868	7.460	7.868	54,381	+0.35(+4.67%)
Dec 18, 2003	7.511	7.782	7.248	7.517	27,131	+0.10(+1.39%)
Dec 17, 2003	8.019	8.019	7.290	7.414	62,750	-0.60(-7.52%)
Dec 16, 2003	7.952	8.103	7.694	8.017	68,061	-0.04(-0.53%)
Dec 15, 2003	8.118	8.159	8.060	8.060	188,540	-0.06(-0.71%)
Dec 12, 2003	7.795	8.118	7.795	8.118	68,007	+0.26(+3.27%)
Dec 11, 2003	8.156	8.317	7.681	7.861	89,936	-0.46(-5.57%)
Dec 10, 2003	8.144	8.400	7.972	8.325	46,211	+0.17(+2.05%)
Dec 09, 2003	7.464	8.158	7.464	8.158	104,769	+0.29(+3.69%)
Dec 08, 2003	7.207	7.874	7.106	7.868	41,766	+0.66(+9.10%)
Dec 05, 2003	7.058	7.248	7.058	7.212	35,648	+0.10(+1.42%)
Dec 04, 2003	7.114	7.129	6.904	7.111	67,986	+0.16(+2.34%)
Dec 03, 2003	7.124	7.124	6.895	6.948	34,936	-0.15(-2.06%)
Dec 02, 2003	7.044	7.124	6.958	7.094	28,791	+0.14(+2.07%)
Dec 01, 2003	6.900	7.038	6.877	6.950	50,204	-0.01(-0.10%)
Nov 28, 2003	6.967	6.967	6.912	6.957	6,639	+0.04(+0.65%)
Nov 26, 2003	6.957	6.958	6.912	6.912	14,945	+0.01(+0.17%)
Nov 25, 2003	6.907	7.048	6.900	6.900	21,491	-0.06(-0.83%)
Nov 24, 2003	6.514	7.005	6.514	6.958	35,914	+0.29(+4.37%)
Nov 21, 2003	6.610	6.667	6.585	6.667	26,214	+0.06(+0.85%)
Nov 20, 2003	6.640	6.710	6.602	6.610	18,693	-0.07(-1.04%)
Nov 19, 2003	6.615	6.778	6.585	6.680	16,834	+0.06(+0.88%)
Nov 18, 2003	6.680	6.680	6.619	6.622	5,130	-0.10(-1.55%)
Nov 17, 2003	6.832	6.832	6.484	6.726	14,981	-0.05(-0.76%)
Nov 14, 2003	6.751	6.793	6.638	6.778	40,377	+0.11(+1.59%)
Nov 13, 2003	6.594	6.751	6.594	6.672	30,110	+0.00(+0.03%)
Nov 12, 2003	6.668	6.789	6.610	6.670	41,889	+0.03(+0.45%)
Nov 11, 2003	6.671	6.705	6.595	6.640	72,573	-0.06(-0.91%)
Nov 10, 2003	6.652	6.710	6.604	6.701	23,878	+0.10(+1.56%)
Nov 07, 2003	6.725	6.726	6.596	6.599	24,958	+0.00(+0.05%)
Nov 06, 2003	6.579	6.668	6.504	6.595	22,770	+0.05(+0.78%)
Nov 05, 2003	6.625	6.625	6.503	6.544	8,927	-0.04(-0.65%)
Nov 04, 2003	6.620	6.625	6.513	6.587	3,938	+0.12(+1.89%)
Nov 03, 2003	6.585	6.625	6.461	6.465	15,618	+0.00(+0.05%)
Oct 31, 2003	6.501	6.585	6.461	6.461	17,504	-0.04(-0.63%)
Oct 30, 2003	6.494	6.623	6.468	6.503	19,616	+0.01(+0.13%)
Oct 29, 2003	6.420	6.503	6.315	6.494	19,616	+0.07(+1.16%)
Oct 28, 2003	6.385	6.577	6.296	6.420	41,044	-0.16(-2.44%)
Oct 27, 2003	6.347	6.627	6.254	6.580	26,256	+0.32(+5.13%)
Oct 24, 2003	6.057	6.378	5.944	6.259	30,783	+0.17(+2.72%)
Oct 23, 2003	6.267	6.320	5.800	6.093	91,747	-0.27(-4.24%)
Oct 22, 2003	6.569	6.627	6.319	6.363	29,274	-0.18(-2.76%)
Oct 21, 2003	6.514	6.592	6.446	6.544	19,604	+0.03(+0.46%)
Oct 20, 2003	6.398	6.524	6.398	6.514	26,256	+0.12(+1.81%)
Oct 17, 2003	6.334	6.499	6.301	6.398	22,052	+0.07(+1.10%)
Oct 16, 2003	6.130	6.312	6.128	6.329	80,447	+0.20(+3.25%)
Oct 15, 2003	6.377	6.377	6.059	6.130	49,344	-0.21(-3.25%)
Oct 14, 2003	6.329	6.412	6.291	6.335	32,268	+0.01(+0.10%)
Oct 13, 2003	6.130	6.329	6.087	6.329	56,436	+0.24(+3.95%)
Oct 10, 2003	6.039	6.088	5.969	6.088	182,395	+0.08(+1.41%)
Oct 09, 2003	6.047	6.064	5.971	6.004	140,354	-0.04(-0.71%)
Oct 08, 2003	6.006	6.047	5.938	6.047	34,103	+0.07(+1.19%)
Oct 07, 2003	5.939	6.002	5.901	5.976	180,476	+0.05(+0.90%)
Oct 06, 2003	6.160	6.160	5.770	5.923	89,030	-0.07(-1.11%)
Oct 03, 2003	6.130	6.211	5.973	5.989	21,189	-0.11(-1.77%)
Oct 02, 2003	6.130	6.216	5.860	6.097	53,379	-0.07(-1.21%)

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.