Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	8.982	9.094	8.939	8.964	37,017	-0.08(-0.89%)
Dec 30, 2003	8.964	9.211	9.026	9.044	110,084	+0.08(+0.90%)
Dec 29, 2003	8.729	9.019	8.729	8.964	89,716	+0.27(+3.06%)
Dec 26, 2003	8.716	8.716	8.654	8.698	8,405	-0.02(-0.21%)
Dec 24, 2003	8.723	8.723	8.661	8.716	11,315	+0.15(+1.73%)
Dec 23, 2003	8.704	8.704	8.568	8.568	84,704	-0.19(-2.19%)
Dec 22, 2003	8.710	8.846	8.661	8.760	119,783	-0.15(-1.67%)
Dec 19, 2003	8.933	9.007	8.883	8.908	58,355	-0.07(-0.83%)
Dec 18, 2003	9.001	9.094	8.927	8.982	190,101	+0.09(+0.97%)
Dec 17, 2003	8.939	8.939	8.902	8.896	46,717	-0.12(-1.37%)
Dec 16, 2003	9.050	9.094	9.007	9.019	51,728	-0.04(-0.41%)
Dec 15, 2003	8.970	9.088	8.970	9.057	42,352	+0.02(+0.27%)
Dec 12, 2003	8.933	9.019	8.877	9.032	30,228	+0.22(+2.46%)
Dec 11, 2003	8.753	8.995	8.636	8.815	89,716	+0.02(+0.21%)
Dec 10, 2003	8.877	8.927	8.797	8.797	100,708	+0.11(+1.21%)
Dec 09, 2003	8.642	8.753	8.599	8.692	103,618	-0.03(-0.35%)
Dec 08, 2003	8.543	8.723	8.506	8.723	44,453	+0.25(+2.92%)
Dec 05, 2003	8.382	8.500	8.382	8.475	28,773	+0.12(+1.48%)
Dec 04, 2003	8.289	8.469	8.289	8.351	53,021	+0.00(+0.00%)
Dec 03, 2003	8.407	8.444	8.351	8.351	51,081	+0.00(+0.00%)
Dec 02, 2003	8.203	8.358	8.172	8.351	86,806	+0.07(+0.90%)
Dec 01, 2003	8.067	8.289	8.067	8.277	73,712	+0.47(+6.02%)
Nov 28, 2003	7.826	7.826	7.739	7.807	55,607	-0.13(-1.64%)
Nov 26, 2003	7.925	8.042	7.925	7.937	73,551	-0.04(-0.54%)
Nov 25, 2003	7.980	7.999	7.949	7.980	35,401	+0.05(+0.62%)
Nov 24, 2003	7.949	7.949	7.826	7.931	53,506	-0.08(-1.00%)
Nov 21, 2003	7.918	8.036	7.819	8.011	120,752	+0.09(+1.17%)
Nov 20, 2003	7.931	7.999	7.875	7.918	132,230	-0.05(-0.62%)
Nov 19, 2003	8.104	8.104	7.962	7.968	76,784	-0.30(-3.59%)
Nov 18, 2003	8.153	8.265	8.092	8.265	83,411	-0.07(-0.89%)
Nov 17, 2003	8.289	8.345	8.289	8.339	44,292	-0.11(-1.25%)
Nov 14, 2003	8.351	8.537	8.351	8.444	52,536	+0.10(+1.19%)
Nov 13, 2003	8.197	8.401	8.147	8.345	33,784	+0.19(+2.27%)
Nov 12, 2003	8.054	8.135	8.054	8.160	20,206	+0.06(+0.69%)
Nov 11, 2003	8.116	8.147	8.116	8.104	57,547	-0.19(-2.24%)
Nov 10, 2003	8.228	8.376	8.228	8.289	67,893	-0.05(-0.59%)
Nov 07, 2003	8.413	8.413	8.221	8.339	156,801	-0.04(-0.52%)
Nov 06, 2003	8.426	8.426	8.320	8.382	84,543	-0.04(-0.51%)
Nov 05, 2003	8.475	8.549	8.407	8.426	75,490	-0.08(-0.95%)
Nov 04, 2003	8.475	8.549	8.407	8.506	42,675	+0.14(+1.63%)
Nov 03, 2003	8.197	8.376	8.259	8.370	57,709	+0.18(+2.19%)
Oct 31, 2003	8.166	8.191	8.073	8.191	23,277	+0.02(+0.30%)
Oct 30, 2003	8.017	8.166	8.017	8.166	54,961	+0.14(+1.77%)
Oct 29, 2003	7.918	8.135	7.887	8.023	41,059	-0.04(-0.46%)
Oct 28, 2003	7.986	8.104	7.986	8.061	38,149	+0.20(+2.52%)
Oct 27, 2003	7.826	7.887	7.795	7.863	26,349	+0.01(+0.08%)
Oct 24, 2003	7.757	7.949	7.757	7.856	54,961	+0.04(+0.47%)
Oct 23, 2003	7.689	7.856	7.677	7.819	59,487	-0.06(-0.79%)
Oct 22, 2003	7.764	7.918	7.702	7.881	67,084	+0.07(+0.87%)
Oct 21, 2003	7.776	7.844	7.739	7.813	129,643	-0.12(-1.56%)
Oct 20, 2003	7.795	7.943	7.764	7.937	77,915	+0.02(+0.23%)
Oct 17, 2003	8.030	7.955	7.795	7.918	40,897	-0.11(-1.39%)
Oct 16, 2003	8.005	8.030	7.980	8.030	23,116	+0.01(+0.08%)
Oct 15, 2003	8.030	8.104	8.011	8.023	23,762	+0.00(+0.00%)
Oct 14, 2003	7.980	8.098	7.980	8.023	48,818	-0.06(-0.69%)
Oct 13, 2003	8.135	8.153	7.986	8.079	36,856	+0.01(+0.15%)
Oct 10, 2003	8.104	8.135	8.023	8.067	42,837	+0.02(+0.23%)
Oct 09, 2003	7.949	8.104	7.949	8.048	50,273	+0.20(+2.52%)
Oct 08, 2003	7.733	7.764	7.733	7.850	44,938	-0.01(-0.08%)
Oct 07, 2003	7.671	7.943	7.795	7.856	31,683	+0.19(+2.42%)
Oct 06, 2003	7.733	7.856	7.640	7.671	29,097	-0.06(-0.80%)
Oct 03, 2003	7.708	7.770	7.621	7.733	47,525	+0.09(+1.21%)
Oct 02, 2003	7.590	7.640	7.578	7.640	41,867	+0.22(+2.92%)

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.