Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	8.565	8.867	8.565	8.755	244,457	+0.14(+1.63%)
Dec 30, 2003	8.663	8.776	8.614	8.614	94,284	-0.10(-1.13%)
Dec 29, 2003	8.530	8.832	8.565	8.713	130,263	+0.18(+2.14%)
Dec 26, 2003	8.495	8.670	8.495	8.530	59,301	-0.02(-0.25%)
Dec 24, 2003	8.509	8.635	8.509	8.551	50,768	+0.05(+0.58%)
Dec 23, 2003	8.698	8.713	8.466	8.502	195,253	-0.18(-2.03%)
Dec 22, 2003	8.684	8.783	8.509	8.677	165,389	-0.05(-0.56%)
Dec 19, 2003	8.818	8.818	8.635	8.727	137,089	-0.10(-1.12%)
Dec 18, 2003	8.649	8.825	8.649	8.825	219,571	+0.15(+1.70%)
Dec 17, 2003	8.516	8.691	8.473	8.677	76,366	+0.10(+1.15%)
Dec 16, 2003	8.621	8.663	8.480	8.579	109,927	+0.00(+0.00%)
Dec 15, 2003	8.734	8.776	8.537	8.579	151,737	-0.16(-1.85%)
Dec 12, 2003	8.635	8.748	8.565	8.741	116,042	+0.08(+0.97%)
Dec 11, 2003	8.438	8.705	8.417	8.656	158,279	+0.22(+2.58%)
Dec 10, 2003	8.410	8.438	8.389	8.438	93,858	+0.04(+0.42%)
Dec 09, 2003	8.403	8.417	8.368	8.403	307,741	-0.03(-0.33%)
Dec 08, 2003	8.438	8.509	8.347	8.431	170,224	+0.02(+0.25%)
Dec 05, 2003	8.649	8.649	8.284	8.410	89,307	-0.20(-2.37%)
Dec 04, 2003	8.417	8.670	8.396	8.614	101,253	+0.19(+2.25%)
Dec 03, 2003	8.495	8.530	8.375	8.424	171,220	-0.08(-0.99%)
Dec 02, 2003	8.537	8.600	8.495	8.509	205,208	-0.03(-0.33%)
Dec 01, 2003	8.495	8.586	8.459	8.537	217,864	+0.11(+1.34%)
Nov 28, 2003	8.438	8.445	8.410	8.424	48,493	+0.00(+0.00%)
Nov 26, 2003	8.445	8.452	8.382	8.424	158,705	-0.05(-0.58%)
Nov 25, 2003	8.438	8.480	8.417	8.473	261,523	+0.00(+0.00%)
Nov 24, 2003	8.495	8.523	8.424	8.473	336,894	+0.01(+0.17%)
Nov 21, 2003	8.438	8.459	8.347	8.459	270,055	+0.04(+0.50%)
Nov 20, 2003	8.628	8.649	8.375	8.417	149,035	-0.21(-2.44%)
Nov 19, 2003	8.720	8.755	8.516	8.628	99,830	-0.10(-1.13%)
Nov 18, 2003	8.776	8.909	8.727	8.727	126,850	-0.01(-0.08%)
Nov 17, 2003	8.684	8.755	8.684	8.734	128,415	-0.09(-1.04%)
Nov 14, 2003	8.804	8.888	8.804	8.825	187,858	+0.09(+1.05%)
Nov 13, 2003	8.832	8.874	8.698	8.734	86,463	-0.11(-1.19%)
Nov 12, 2003	8.720	8.839	8.663	8.839	143,915	+0.15(+1.70%)
Nov 11, 2003	8.811	8.846	8.649	8.691	102,390	-0.13(-1.44%)
Nov 10, 2003	9.001	9.001	8.846	8.818	189,422	-0.12(-1.34%)
Nov 07, 2003	9.071	9.092	8.930	8.938	147,186	-0.01(-0.16%)
Nov 06, 2003	8.916	9.015	8.832	8.952	137,232	+0.02(+0.24%)
Nov 05, 2003	8.930	9.043	8.930	8.930	85,894	+0.01(+0.16%)
Nov 04, 2003	8.930	9.001	8.930	8.916	221,539	+0.05(+0.56%)
Nov 03, 2003	8.825	8.874	8.762	8.867	203,124	-0.10(-1.10%)
Oct 31, 2003	8.818	8.966	8.762	8.966	115,189	+0.23(+2.57%)
Oct 30, 2003	8.755	8.804	8.727	8.741	183,165	+0.02(+0.24%)
Oct 29, 2003	8.579	8.748	8.551	8.720	123,579	+0.09(+1.06%)
Oct 28, 2003	8.389	8.628	8.389	8.628	153,586	+0.11(+1.24%)
Oct 27, 2003	8.614	8.670	8.410	8.523	245,595	-0.09(-1.06%)
Oct 24, 2003	8.628	8.663	8.424	8.614	227,108	-0.05(-0.57%)
Oct 23, 2003	8.895	8.895	8.544	8.663	338,600	-0.20(-2.22%)
Oct 22, 2003	9.156	9.156	8.853	8.860	260,243	-0.33(-3.60%)
Oct 21, 2003	9.106	9.345	9.106	9.191	242,893	-0.04(-0.46%)
Oct 20, 2003	9.092	9.324	9.085	9.233	368,322	+0.16(+1.78%)
Oct 17, 2003	9.113	9.113	8.895	9.071	144,484	+0.00(+0.00%)
Oct 16, 2003	9.022	9.099	8.966	9.071	72,811	+0.11(+1.18%)
Oct 15, 2003	8.952	9.057	8.825	8.966	186,009	+0.04(+0.39%)
Oct 14, 2003	8.874	8.945	8.727	8.930	109,785	-0.03(-0.31%)
Oct 13, 2003	8.790	8.987	8.769	8.959	142,920	+0.17(+1.92%)
Oct 10, 2003	8.881	8.881	8.734	8.790	159,558	-0.11(-1.19%)
Oct 09, 2003	8.790	8.895	8.762	8.895	176,766	+0.19(+2.18%)
Oct 08, 2003	8.649	8.748	8.642	8.705	164,962	+0.04(+0.41%)
Oct 07, 2003	8.523	8.523	8.523	8.670	148,608	+0.08(+0.90%)
Oct 06, 2003	8.649	8.691	8.544	8.593	88,738	-0.05(-0.57%)
Oct 03, 2003	8.607	8.762	8.586	8.642	141,782	+0.14(+1.65%)
Oct 02, 2003	8.368	8.523	8.368	8.502	176,766	+0.06(+0.75%)

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.