Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.331	7.331	7.097	7.289	56,643	+0.01(+0.10%)
Dec 30, 2003	7.324	7.360	7.118	7.282	41,917	+0.01(+0.10%)
Dec 29, 2003	7.189	7.282	7.154	7.274	41,865	+0.21(+3.03%)
Dec 26, 2003	7.204	7.204	7.061	7.061	37,233	-0.02(-0.31%)
Dec 24, 2003	7.062	7.161	7.026	7.083	42,120	+0.01(+0.20%)
Dec 23, 2003	7.069	7.118	7.026	7.069	53,209	+0.01(+0.10%)
Dec 22, 2003	7.012	7.118	7.012	7.062	35,361	+0.01(+0.19%)
Dec 19, 2003	7.097	7.097	7.026	7.048	37,273	-0.04(-0.59%)
Dec 18, 2003	7.090	7.196	6.962	7.090	41,408	+0.05(+0.71%)
Dec 17, 2003	6.955	7.104	6.955	7.040	27,708	-0.02(-0.30%)
Dec 16, 2003	7.026	7.104	6.976	7.062	54,564	+0.12(+1.74%)
Dec 15, 2003	7.204	7.225	6.927	6.941	95,147	-0.14(-2.00%)
Dec 12, 2003	7.154	7.154	7.040	7.083	73,569	-0.01(-0.10%)
Dec 11, 2003	7.147	7.147	7.069	7.090	67,351	+0.02(+0.30%)
Dec 10, 2003	7.097	7.147	7.062	7.069	79,404	-0.03(-0.40%)
Dec 09, 2003	7.338	7.431	7.097	7.097	115,738	-0.31(-4.21%)
Dec 08, 2003	7.416	7.438	7.232	7.409	27,187	+0.13(+1.75%)
Dec 05, 2003	7.303	7.324	7.225	7.282	21,001	-0.02(-0.29%)
Dec 04, 2003	7.182	7.303	7.182	7.303	19,293	+0.09(+1.18%)
Dec 03, 2003	7.239	7.310	7.168	7.218	30,807	-0.01(-0.10%)
Dec 02, 2003	7.267	7.353	7.140	7.225	26,892	+0.02(+0.30%)
Dec 01, 2003	7.140	7.317	7.097	7.204	20,133	+0.04(+0.50%)
Nov 28, 2003	7.204	7.204	7.133	7.168	8,132	-0.06(-0.78%)
Nov 26, 2003	7.196	7.289	7.154	7.224	12,433	-0.00(-0.01%)
Nov 25, 2003	7.285	7.395	7.182	7.225	27,267	-0.10(-1.41%)
Nov 24, 2003	7.211	7.416	7.154	7.328	52,538	+0.23(+3.26%)
Nov 21, 2003	7.054	7.140	7.097	7.097	14,992	+0.04(+0.60%)
Nov 20, 2003	7.189	7.239	7.054	7.054	27,922	-0.19(-2.64%)
Nov 19, 2003	7.161	7.282	7.097	7.246	46,936	+0.14(+2.00%)
Nov 18, 2003	7.204	7.204	7.090	7.104	27,371	-0.02(-0.30%)
Nov 17, 2003	7.104	7.182	7.069	7.125	26,482	+0.03(+0.40%)
Nov 14, 2003	7.239	7.331	7.097	7.097	36,757	-0.18(-2.44%)
Nov 13, 2003	7.416	7.416	7.182	7.274	32,482	-0.09(-1.25%)
Nov 12, 2003	7.445	7.445	7.274	7.367	35,599	-0.01(-0.10%)
Nov 11, 2003	7.363	7.438	7.274	7.374	21,179	+0.09(+1.17%)
Nov 10, 2003	7.381	7.438	7.274	7.289	32,993	-0.12(-1.63%)
Nov 07, 2003	7.374	7.452	7.324	7.409	27,092	-0.01(-0.10%)
Nov 06, 2003	7.374	7.416	7.332	7.416	13,859	+0.10(+1.36%)
Nov 05, 2003	7.267	7.367	7.260	7.317	24,646	-0.05(-0.67%)
Nov 04, 2003	7.338	7.367	7.260	7.367	13,015	+0.03(+0.39%)
Nov 03, 2003	7.232	7.345	7.175	7.338	19,998	+0.14(+1.97%)
Oct 31, 2003	7.111	7.246	7.111	7.196	12,258	-0.06(-0.88%)
Oct 30, 2003	7.331	7.331	7.161	7.260	13,244	-0.07(-0.97%)
Oct 29, 2003	7.282	7.331	7.239	7.331	19,021	+0.01(+0.10%)
Oct 28, 2003	7.267	7.324	7.140	7.324	14,513	+0.00(+0.00%)
Oct 27, 2003	7.168	7.324	7.168	7.324	47,484	+0.22(+3.10%)
Oct 24, 2003	7.204	7.204	7.047	7.104	24,235	-0.10(-1.38%)
Oct 23, 2003	7.133	7.303	7.054	7.204	89,896	+0.15(+2.11%)
Oct 22, 2003	7.111	7.133	7.054	7.054	32,689	-0.06(-0.90%)
Oct 21, 2003	7.097	7.182	7.069	7.118	24,528	+0.04(+0.50%)
Oct 20, 2003	7.168	7.204	7.047	7.083	41,815	+0.00(+0.00%)
Oct 17, 2003	7.239	7.239	7.083	7.083	18,341	-0.01(-0.20%)
Oct 16, 2003	7.125	7.133	7.097	7.097	13,464	-0.03(-0.40%)
Oct 15, 2003	7.161	7.250	7.026	7.125	25,644	-0.13(-1.76%)
Oct 14, 2003	7.196	7.260	7.196	7.253	13,361	+0.01(+0.20%)
Oct 13, 2003	7.179	7.253	7.069	7.239	27,521	+0.10(+1.39%)
Oct 10, 2003	7.274	7.274	7.033	7.140	13,464	-0.12(-1.66%)
Oct 09, 2003	7.168	7.274	7.097	7.260	28,885	+0.19(+2.71%)
Oct 08, 2003	7.239	7.239	7.062	7.069	25,644	-0.18(-2.54%)
Oct 07, 2003	7.239	7.253	7.154	7.253	18,313	+0.10(+1.39%)
Oct 06, 2003	7.239	7.239	6.998	7.154	30,756	-0.01(-0.20%)
Oct 03, 2003	7.133	7.204	7.062	7.168	51,729	+0.04(+0.50%)
Oct 02, 2003	7.090	7.133	6.976	7.133	14,462	+0.04(+0.50%)

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.