Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	10.15	10.19	9.800	9.930	772,200	-0.15(-1.49%)
Dec 30, 2003	10.26	10.32	9.970	10.08	650,062	-0.14(-1.37%)
Dec 29, 2003	10.11	10.33	10.09	10.22	1,436,038	+0.11(+1.09%)
Dec 26, 2003	10.00	10.16	9.960	10.11	389,826	+0.12(+1.20%)
Dec 24, 2003	10.13	10.13	9.860	9.990	651,688	-0.09(-0.89%)
Dec 23, 2003	9.600	10.23	9.520	10.08	2,931,040	+0.73(+7.81%)
Dec 22, 2003	9.110	9.350	9.090	9.350	1,331,481	+0.26(+2.86%)
Dec 19, 2003	9.370	9.400	9.000	9.090	1,371,815	-0.10(-1.09%)
Dec 18, 2003	8.880	9.250	8.820	9.190	1,761,885	+0.54(+6.24%)
Dec 17, 2003	8.660	8.790	8.590	8.650	679,568	+0.02(+0.23%)
Dec 16, 2003	8.490	8.800	8.490	8.630	1,204,169	+0.15(+1.77%)
Dec 15, 2003	9.050	9.260	8.480	8.480	1,146,448	-0.47(-5.25%)
Dec 12, 2003	8.500	9.040	8.320	8.950	2,338,946	+0.48(+5.67%)
Dec 11, 2003	8.550	8.690	8.270	8.470	1,962,400	-0.04(-0.47%)
Dec 10, 2003	9.340	9.340	8.370	8.510	2,092,020	-0.58(-6.38%)
Dec 09, 2003	9.430	9.450	9.030	9.090	1,000,884	-0.11(-1.20%)
Dec 08, 2003	9.130	9.500	9.100	9.200	1,056,340	-0.10(-1.08%)
Dec 05, 2003	9.650	9.770	9.150	9.300	947,550	-0.35(-3.63%)
Dec 04, 2003	9.990	10.12	9.370	9.650	1,357,564	-0.28(-2.82%)
Dec 03, 2003	10.24	10.40	9.800	9.930	1,815,644	-0.17(-1.68%)
Dec 02, 2003	9.750	10.34	9.740	10.10	2,823,877	+0.47(+4.88%)
Dec 01, 2003	10.49	10.50	9.600	9.630	2,451,513	-0.77(-7.40%)
Nov 28, 2003	10.23	10.47	10.16	10.40	734,568	+0.11(+1.07%)
Nov 26, 2003	10.87	10.87	9.710	10.29	6,697,410	-0.59(-5.42%)
Nov 25, 2003	11.18	11.28	10.76	10.88	1,013,795	-0.26(-2.33%)
Nov 24, 2003	11.10	11.42	10.97	11.14	1,272,833	+0.21(+1.92%)
Nov 21, 2003	10.99	11.25	10.85	10.93	623,078	+0.08(+0.74%)
Nov 20, 2003	11.21	11.47	10.76	10.85	1,383,132	-0.38(-3.38%)
Nov 19, 2003	11.40	11.47	11.05	11.23	556,392	-0.01(-0.09%)
Nov 18, 2003	11.45	11.63	11.22	11.24	766,870	-0.16(-1.40%)
Nov 17, 2003	11.57	11.62	11.19	11.40	1,080,289	-0.28(-2.40%)
Nov 14, 2003	11.95	12.06	11.63	11.68	612,550	-0.36(-2.99%)
Nov 13, 2003	12.25	12.30	11.97	12.04	593,879	-0.21(-1.71%)
Nov 12, 2003	11.96	12.37	11.85	12.25	885,474	+0.35(+2.93%)
Nov 11, 2003	12.21	12.23	11.60	11.90	822,101	-0.20(-1.64%)
Nov 10, 2003	12.33	12.64	12.09	12.10	1,354,423	-0.20(-1.63%)
Nov 07, 2003	12.54	12.73	12.15	12.30	1,596,894	+0.20(+1.65%)
Nov 06, 2003	13.00	13.00	11.83	12.10	1,282,034	-0.47(-3.74%)
Nov 05, 2003	12.45	12.67	12.31	12.57	765,472	+0.04(+0.32%)
Nov 04, 2003	12.70	12.75	12.50	12.53	746,567	-0.18(-1.42%)
Nov 03, 2003	13.02	13.18	12.54	12.71	1,069,320	-0.39(-2.98%)
Oct 31, 2003	12.92	13.13	12.73	13.10	1,399,765	+0.35(+2.75%)
Oct 30, 2003	12.22	13.15	12.55	12.75	2,038,507	+0.53(+4.34%)
Oct 29, 2003	12.50	12.64	11.80	12.22	1,029,830	-0.28(-2.24%)
Oct 28, 2003	11.72	12.50	11.67	12.50	968,072	+0.88(+7.57%)
Oct 27, 2003	11.84	12.11	11.52	11.62	1,056,100	-0.16(-1.37%)
Oct 24, 2003	11.58	11.87	11.56	11.78	601,800	+0.26(+2.27%)
Oct 23, 2003	11.80	12.00	11.51	11.52	646,700	-0.36(-3.03%)
Oct 22, 2003	12.37	12.43	11.88	11.88	889,800	-0.65(-5.19%)
Oct 21, 2003	12.30	12.89	12.29	12.53	1,269,381	+0.50(+4.16%)
Oct 20, 2003	11.30	12.03	11.15	12.03	1,325,288	+0.88(+7.89%)
Oct 17, 2003	11.70	11.98	11.12	11.15	1,611,850	-0.60(-5.11%)
Oct 16, 2003	12.34	12.31	11.75	11.75	1,394,522	-0.59(-4.78%)
Oct 15, 2003	12.70	12.84	11.72	12.34	1,023,687	-0.27(-2.14%)
Oct 14, 2003	13.22	13.29	12.61	12.61	1,312,203	-0.73(-5.47%)
Oct 13, 2003	13.32	13.46	13.21	13.34	416,775	-0.06(-0.45%)
Oct 10, 2003	13.45	13.49	13.21	13.40	458,505	-0.09(-0.67%)
Oct 09, 2003	13.34	13.68	13.18	13.49	854,764	+0.31(+2.35%)
Oct 08, 2003	13.40	13.42	13.03	13.18	731,300	-0.22(-1.64%)
Oct 07, 2003	13.37	13.53	13.07	13.40	1,027,245	+0.18(+1.36%)
Oct 06, 2003	12.85	13.39	12.74	13.22	1,182,043	+0.52(+4.09%)
Oct 03, 2003	12.33	12.98	12.24	12.70	1,686,024	+0.48(+3.94%)
Oct 02, 2003	11.24	12.32	11.21	12.22	1,762,219	+1.14(+10.28%)

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.