Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.840	7.000	6.540	6.840	643,100	-0.07(-1.01%)
Dec 30, 2003	6.800	6.930	6.620	6.910	283,412	+0.08(+1.17%)
Dec 29, 2003	6.520	6.910	6.470	6.830	413,145	+0.22(+3.33%)
Dec 26, 2003	6.650	6.690	6.550	6.610	75,925	-0.04(-0.60%)
Dec 24, 2003	6.600	6.720	6.360	6.650	158,929	+0.00(+0.00%)
Dec 23, 2003	6.480	6.680	6.370	6.650	318,246	+0.28(+4.40%)
Dec 22, 2003	6.120	6.390	6.030	6.370	309,914	+0.23(+3.75%)
Dec 19, 2003	6.610	6.620	6.090	6.140	371,761	-0.23(-3.61%)
Dec 18, 2003	6.200	6.490	6.070	6.370	328,649	+0.00(+0.00%)
Dec 17, 2003	6.420	6.490	6.120	6.370	200,400	-0.09(-1.39%)
Dec 16, 2003	5.570	6.490	5.570	6.460	378,872	+0.26(+4.19%)
Dec 15, 2003	6.600	6.780	6.090	6.200	525,877	-0.39(-5.92%)
Dec 12, 2003	6.430	6.619	6.300	6.590	324,178	+0.17(+2.65%)
Dec 11, 2003	5.910	6.420	5.860	6.420	460,200	+0.54(+9.18%)
Dec 10, 2003	5.990	6.210	5.770	5.880	487,998	-0.15(-2.49%)
Dec 09, 2003	6.200	6.320	5.910	6.030	655,886	-0.12(-1.95%)
Dec 08, 2003	6.240	6.410	6.050	6.150	495,684	-0.10(-1.60%)
Dec 05, 2003	6.600	6.650	6.260	6.250	440,979	-0.35(-5.30%)
Dec 04, 2003	6.410	6.640	6.300	6.600	581,455	+0.20(+3.12%)
Dec 03, 2003	7.060	7.090	6.350	6.400	606,636	-0.42(-6.16%)
Dec 02, 2003	6.530	7.270	6.530	6.820	1,521,723	+0.26(+3.96%)
Dec 01, 2003	6.210	6.560	6.090	6.560	838,549	+0.51(+8.43%)
Nov 28, 2003	6.110	6.180	5.860	6.050	242,544	-0.12(-1.94%)
Nov 26, 2003	5.920	6.220	5.700	6.170	823,585	+0.34(+5.83%)
Nov 25, 2003	5.740	5.990	5.650	5.830	492,193	+0.13(+2.28%)
Nov 24, 2003	5.260	5.750	5.260	5.700	778,175	+0.46(+8.78%)
Nov 21, 2003	5.150	5.410	5.150	5.240	1,104,439	+0.10(+1.95%)
Nov 20, 2003	5.210	5.500	5.130	5.140	557,627	-0.14(-2.65%)
Nov 19, 2003	5.120	5.410	5.100	5.280	492,584	+0.12(+2.33%)
Nov 18, 2003	5.280	5.650	5.150	5.160	605,263	-0.09(-1.71%)
Nov 17, 2003	5.290	5.640	5.000	5.250	621,341	-0.11(-2.05%)
Nov 14, 2003	5.830	5.830	5.300	5.360	829,123	-0.39(-6.78%)
Nov 13, 2003	5.800	5.910	5.660	5.750	515,914	-0.16(-2.71%)
Nov 12, 2003	5.540	5.960	5.410	5.910	816,286	+0.42(+7.65%)
Nov 11, 2003	5.830	5.830	5.300	5.490	921,106	-0.26(-4.52%)
Nov 10, 2003	6.070	6.120	5.650	5.750	819,478	-0.25(-4.17%)
Nov 07, 2003	5.410	6.060	5.220	6.000	1,453,855	+0.59(+10.91%)
Nov 06, 2003	5.350	5.470	5.200	5.410	397,987	+0.13(+2.46%)
Nov 05, 2003	5.070	5.470	5.020	5.280	1,075,407	-0.22(-4.00%)
Nov 04, 2003	5.290	5.550	5.090	5.500	669,335	+0.17(+3.19%)
Nov 03, 2003	5.350	5.450	5.280	5.330	357,550	+0.05(+0.95%)
Oct 31, 2003	5.295	5.450	5.280	5.280	364,792	-0.03(-0.56%)
Oct 30, 2003	5.300	5.630	5.300	5.310	595,527	+0.01(+0.19%)
Oct 29, 2003	5.270	5.470	5.253	5.300	642,829	-0.07(-1.30%)
Oct 28, 2003	5.450	5.540	5.290	5.370	550,278	-0.03(-0.56%)
Oct 27, 2003	5.290	5.500	5.290	5.400	526,300	+0.09(+1.69%)
Oct 24, 2003	5.400	5.430	5.200	5.310	503,700	-0.07(-1.30%)
Oct 23, 2003	5.260	5.570	5.180	5.380	661,300	+0.08(+1.51%)
Oct 22, 2003	5.370	5.440	5.180	5.300	721,300	-0.11(-2.03%)
Oct 21, 2003	5.310	5.580	5.250	5.410	795,989	+0.04(+0.74%)
Oct 20, 2003	5.450	5.580	5.190	5.370	883,558	+0.01(+0.19%)
Oct 17, 2003	5.370	5.410	5.040	5.360	1,539,412	+0.10(+1.90%)
Oct 16, 2003	5.220	5.330	5.200	5.260	358,796	+0.03(+0.57%)
Oct 15, 2003	5.100	5.410	5.040	5.230	1,220,997	+0.11(+2.15%)
Oct 14, 2003	5.210	5.220	5.020	5.120	482,610	-0.11(-2.10%)
Oct 13, 2003	5.050	5.280	5.000	5.230	486,408	+0.22(+4.39%)
Oct 10, 2003	5.040	5.100	4.860	5.010	362,147	+0.10(+2.04%)
Oct 09, 2003	5.040	5.160	4.810	4.910	637,447	-0.09(-1.80%)
Oct 08, 2003	5.230	5.240	4.890	5.000	1,110,379	-0.16(-3.10%)
Oct 07, 2003	4.580	5.240	4.580	5.160	1,337,609	+0.60(+13.16%)
Oct 06, 2003	4.640	4.920	4.500	4.560	1,041,412	+0.36(+8.57%)
Oct 03, 2003	4.960	5.009	4.100	4.200	842,823	-0.67(-13.76%)
Oct 02, 2003	4.720	4.960	4.720	4.870	325,533	+0.15(+3.18%)

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.