Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	14.11	14.35	14.07	14.07	239,400	-0.24(-1.68%)
Dec 30, 2003	14.29	14.39	14.11	14.31	295,169	-0.03(-0.21%)
Dec 29, 2003	14.34	14.45	14.00	14.34	909,547	+0.46(+3.31%)
Dec 26, 2003	14.36	14.45	13.53	13.88	1,629,930	-0.12(-0.86%)
Dec 24, 2003	14.99	16.03	13.81	14.00	7,531,900	+3.95(+39.30%)
Dec 23, 2003	9.500	10.16	9.480	10.05	1,046,581	+0.69(+7.37%)
Dec 22, 2003	9.100	9.500	9.040	9.360	257,479	+0.33(+3.65%)
Dec 19, 2003	8.750	9.110	8.750	9.030	168,687	+0.25(+2.85%)
Dec 18, 2003	8.450	8.900	8.400	8.780	151,099	+0.46(+5.53%)
Dec 17, 2003	8.020	8.450	7.960	8.320	91,317	+0.09(+1.09%)
Dec 16, 2003	8.150	8.400	7.950	8.230	149,309	+0.16(+1.98%)
Dec 15, 2003	8.370	8.620	8.010	8.070	230,822	-0.23(-2.77%)
Dec 12, 2003	7.730	8.300	7.730	8.300	147,678	+0.50(+6.41%)
Dec 11, 2003	7.660	8.010	7.600	7.800	366,200	+0.30(+4.00%)
Dec 10, 2003	9.000	9.000	7.400	7.500	528,058	-1.20(-13.79%)
Dec 09, 2003	8.700	9.140	8.670	8.700	99,411	-0.15(-1.69%)
Dec 08, 2003	8.820	9.060	8.710	8.850	134,193	+0.03(+0.34%)
Dec 05, 2003	9.180	9.180	8.950	8.820	139,574	-0.37(-4.03%)
Dec 04, 2003	9.640	9.750	9.180	9.190	209,575	-0.51(-5.26%)
Dec 03, 2003	10.10	10.50	9.600	9.700	216,902	-0.51(-5.00%)
Dec 02, 2003	10.18	10.50	10.10	10.21	151,853	-0.04(-0.39%)
Dec 01, 2003	9.880	10.34	9.800	10.25	413,018	+0.46(+4.70%)
Nov 28, 2003	9.360	9.920	9.180	9.790	132,157	+0.62(+6.76%)
Nov 26, 2003	9.040	9.400	8.950	9.170	50,694	-0.13(-1.40%)
Nov 25, 2003	9.620	9.650	9.210	9.300	82,812	-0.17(-1.80%)
Nov 24, 2003	8.780	9.600	8.680	9.470	191,852	+0.70(+7.98%)
Nov 21, 2003	8.800	8.870	8.580	8.770	47,977	-0.03(-0.34%)
Nov 20, 2003	8.500	8.900	8.450	8.800	132,074	+0.11(+1.27%)
Nov 19, 2003	8.820	9.080	8.450	8.690	138,321	-0.12(-1.36%)
Nov 18, 2003	8.880	9.090	8.750	8.810	93,906	+0.12(+1.38%)
Nov 17, 2003	9.200	9.300	8.570	8.690	272,638	-0.71(-7.55%)
Nov 14, 2003	9.850	9.930	9.330	9.400	122,566	-0.38(-3.89%)
Nov 13, 2003	9.450	9.800	9.340	9.780	80,310	+0.23(+2.42%)
Nov 12, 2003	9.300	9.611	9.180	9.549	117,922	+0.18(+1.91%)
Nov 11, 2003	9.700	9.890	9.270	9.370	121,256	-0.52(-5.26%)
Nov 10, 2003	10.39	10.40	9.740	9.890	154,139	-0.10(-1.00%)
Nov 07, 2003	9.410	10.15	9.210	9.990	304,915	+0.49(+5.16%)
Nov 06, 2003	9.790	9.860	9.090	9.500	262,248	-0.15(-1.55%)
Nov 05, 2003	10.07	10.15	9.290	9.650	319,455	-0.32(-3.21%)
Nov 04, 2003	9.850	10.48	9.700	9.970	403,414	+0.32(+3.32%)
Nov 03, 2003	10.17	10.30	9.690	9.650	582,778	-0.25(-2.53%)
Oct 31, 2003	7.650	11.60	7.500	9.900	2,501,849	+2.86(+40.68%)
Oct 30, 2003	7.010	7.010	6.940	7.037	62,200	-0.00(-0.04%)
Oct 29, 2003	6.770	7.150	6.770	7.040	87,753	+0.24(+3.53%)
Oct 28, 2003	6.830	7.110	6.760	6.800	86,400	-0.02(-0.29%)
Oct 27, 2003	6.540	6.870	6.540	6.820	95,900	+0.03(+0.44%)
Oct 24, 2003	6.990	7.000	6.650	6.790	78,000	-0.15(-2.10%)
Oct 23, 2003	6.760	7.030	6.600	6.936	102,800	+0.09(+1.26%)
Oct 22, 2003	7.110	7.260	6.470	6.850	104,200	-0.46(-6.29%)
Oct 21, 2003	7.260	7.400	7.150	7.310	98,900	+0.03(+0.41%)
Oct 20, 2003	7.360	7.670	7.150	7.280	140,315	+0.03(+0.41%)
Oct 17, 2003	7.311	7.350	6.990	7.250	99,350	-0.05(-0.68%)
Oct 16, 2003	7.490	7.360	7.130	7.300	130,665	-0.19(-2.54%)
Oct 15, 2003	7.700	7.750	7.350	7.490	232,550	-0.15(-1.96%)
Oct 14, 2003	7.110	7.640	7.100	7.640	123,648	+0.46(+6.41%)
Oct 13, 2003	7.040	7.440	7.040	7.180	94,183	+0.21(+3.00%)
Oct 10, 2003	7.110	7.190	6.800	6.971	226,383	-0.25(-3.45%)
Oct 09, 2003	7.560	7.750	7.100	7.220	322,243	-0.32(-4.24%)
Oct 08, 2003	7.900	7.900	7.500	7.540	302,538	-0.21(-2.71%)
Oct 07, 2003	7.020	7.900	6.800	7.750	898,199	+0.74(+10.54%)
Oct 06, 2003	7.280	7.280	6.820	7.011	593,560	+0.02(+0.30%)
Oct 03, 2003	6.760	7.690	6.760	6.990	2,760,126	+1.98(+39.52%)
Oct 02, 2003	5.050	5.100	5.000	5.010	159,973	-0.04(-0.79%)

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.