Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.276	9.332	9.224	9.284	216,679	+0.03(+0.32%)
Dec 30, 2003	9.243	9.388	9.228	9.254	291,062	-0.01(-0.08%)
Dec 29, 2003	9.083	9.262	9.072	9.262	295,105	+0.21(+2.30%)
Dec 26, 2003	9.109	9.150	9.002	9.054	96,481	-0.11(-1.17%)
Dec 24, 2003	9.009	9.184	9.009	9.161	275,700	+0.16(+1.73%)
Dec 23, 2003	8.961	9.035	8.961	9.005	309,658	+0.07(+0.79%)
Dec 22, 2003	8.898	8.965	8.883	8.935	325,828	+0.03(+0.29%)
Dec 19, 2003	8.935	8.935	8.894	8.909	296,452	-0.03(-0.33%)
Dec 18, 2003	8.801	8.950	8.801	8.939	320,707	+0.08(+0.92%)
Dec 17, 2003	8.694	8.864	8.694	8.857	617,160	+0.06(+0.67%)
Dec 16, 2003	8.783	8.876	8.757	8.798	253,601	+0.01(+0.17%)
Dec 15, 2003	8.950	8.980	8.775	8.783	289,715	-0.08(-0.88%)
Dec 12, 2003	8.809	8.924	8.775	8.861	284,055	+0.03(+0.34%)
Dec 11, 2003	8.794	8.887	8.779	8.831	934,634	-0.11(-1.24%)
Dec 10, 2003	8.976	9.009	8.768	8.942	533,075	-0.14(-1.51%)
Dec 09, 2003	9.184	9.250	9.057	9.080	450,068	-0.20(-2.12%)
Dec 08, 2003	9.306	9.343	9.202	9.276	958,619	-0.12(-1.30%)
Dec 05, 2003	9.321	9.384	9.321	9.399	191,346	+0.09(+1.00%)
Dec 04, 2003	9.358	9.440	9.280	9.306	168,169	-0.06(-0.67%)
Dec 03, 2003	9.254	9.492	9.254	9.369	466,239	+0.16(+1.69%)
Dec 02, 2003	9.128	9.254	9.117	9.213	343,346	+0.03(+0.32%)
Dec 01, 2003	9.028	9.191	9.028	9.184	284,864	+0.01(+0.12%)
Nov 28, 2003	9.191	9.221	9.143	9.172	111,304	+0.14(+1.56%)
Nov 26, 2003	9.143	9.161	9.050	9.031	198,623	-0.04(-0.41%)
Nov 25, 2003	9.028	9.091	9.028	9.069	353,856	+0.06(+0.66%)
Nov 24, 2003	9.028	9.109	8.920	9.009	418,806	-0.08(-0.90%)
Nov 21, 2003	8.976	9.117	8.972	9.091	304,537	+0.09(+0.99%)
Nov 20, 2003	8.942	9.054	8.931	9.002	156,041	+0.05(+0.58%)
Nov 19, 2003	8.998	9.035	8.924	8.950	224,495	-0.05(-0.54%)
Nov 18, 2003	9.035	9.065	8.987	8.998	207,516	-0.02(-0.25%)
Nov 17, 2003	9.109	9.117	9.017	9.020	198,892	-0.14(-1.50%)
Nov 14, 2003	8.957	9.184	8.957	9.158	327,175	+0.12(+1.27%)
Nov 13, 2003	9.061	9.146	9.020	9.043	122,623	-0.03(-0.33%)
Nov 12, 2003	9.117	9.117	9.028	9.072	439,019	+0.06(+0.66%)
Nov 11, 2003	9.043	9.043	8.976	9.013	220,183	-0.03(-0.33%)
Nov 10, 2003	9.109	9.109	9.005	9.043	360,863	-0.07(-0.81%)
Nov 07, 2003	9.146	9.150	9.095	9.117	454,380	+0.07(+0.78%)
Nov 06, 2003	9.150	9.150	8.961	9.046	329,870	-0.18(-1.97%)
Nov 05, 2003	9.262	9.436	9.210	9.228	239,318	-0.07(-0.72%)
Nov 04, 2003	9.262	9.436	9.262	9.295	285,721	-0.00(-0.04%)
Nov 03, 2003	9.135	9.325	9.128	9.299	334,452	+0.14(+1.50%)
Oct 31, 2003	8.983	9.236	8.928	9.161	237,701	+0.09(+0.94%)
Oct 30, 2003	9.224	9.224	9.076	9.076	270,310	-0.13(-1.45%)
Oct 29, 2003	9.083	9.232	9.083	9.210	320,977	+0.11(+1.22%)
Oct 28, 2003	8.928	9.106	8.920	9.098	151,729	+0.14(+1.62%)
Oct 27, 2003	8.909	8.954	8.864	8.954	330,679	+0.06(+0.67%)
Oct 24, 2003	9.009	9.009	8.835	8.894	248,211	-0.12(-1.28%)
Oct 23, 2003	9.095	9.095	8.946	9.009	173,829	-0.17(-1.82%)
Oct 22, 2003	9.150	9.210	9.121	9.176	339,033	+0.01(+0.12%)
Oct 21, 2003	9.106	9.169	9.106	9.165	219,374	+0.03(+0.37%)
Oct 20, 2003	9.031	9.150	9.031	9.132	287,289	-0.01(-0.12%)
Oct 17, 2003	9.262	9.273	9.102	9.143	364,636	-0.11(-1.20%)
Oct 16, 2003	9.043	9.202	9.017	9.254	388,891	+0.17(+1.84%)
Oct 15, 2003	8.954	9.095	8.954	9.087	456,537	+0.09(+0.95%)
Oct 14, 2003	8.839	8.983	8.839	9.002	294,296	+0.18(+2.02%)
Oct 13, 2003	8.820	8.820	8.813	8.824	63,872	-0.02(-0.25%)
Oct 10, 2003	8.798	8.890	8.798	8.846	268,154	+0.13(+1.53%)
Oct 09, 2003	8.646	8.742	8.631	8.712	719,571	+0.17(+1.95%)
Oct 08, 2003	8.479	8.538	8.479	8.545	387,274	+0.07(+0.79%)
Oct 07, 2003	8.497	8.534	8.412	8.479	368,409	-0.02(-0.22%)
Oct 06, 2003	8.338	8.497	8.323	8.497	370,296	+0.14(+1.73%)
Oct 03, 2003	8.479	8.512	8.356	8.352	283,516	+0.01(+0.13%)
Oct 02, 2003	8.319	8.467	8.315	8.341	360,863	+0.08(+0.99%)

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.