Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	8.954	8.993	8.898	8.959	13,756,307	+0.01(+0.06%)
Dec 30, 2003	9.043	9.054	8.886	8.954	19,026,382	-0.10(-1.05%)
Dec 29, 2003	9.060	9.094	8.965	9.049	19,548,926	-0.01(-0.12%)
Dec 26, 2003	9.071	9.172	9.049	9.060	8,082,806	-0.01(-0.12%)
Dec 24, 2003	9.054	9.189	9.021	9.071	18,091,484	+0.02(+0.19%)
Dec 23, 2003	9.402	9.704	8.959	9.054	61,790,248	-0.35(-3.69%)
Dec 22, 2003	8.534	9.491	8.579	9.402	60,689,264	+0.87(+10.17%)
Dec 19, 2003	8.388	8.612	8.360	8.534	26,044,638	+0.18(+2.14%)
Dec 18, 2003	8.215	8.371	8.203	8.355	18,009,692	+0.14(+1.70%)
Dec 17, 2003	8.035	8.231	7.957	8.215	19,332,658	+0.18(+2.23%)
Dec 16, 2003	7.996	8.114	7.974	8.035	26,850,774	+0.04(+0.49%)
Dec 15, 2003	7.683	8.041	7.867	7.996	32,737,150	+0.31(+4.08%)
Dec 12, 2003	7.699	7.722	7.660	7.683	18,699,214	-0.01(-0.15%)
Dec 11, 2003	7.492	7.699	7.475	7.694	13,151,794	+0.23(+3.08%)
Dec 10, 2003	7.565	7.582	7.403	7.464	13,173,581	-0.10(-1.33%)
Dec 09, 2003	7.419	7.643	7.419	7.565	24,986,514	+0.16(+2.19%)
Dec 08, 2003	7.223	7.403	7.223	7.403	14,209,202	+0.14(+1.93%)
Dec 05, 2003	7.279	7.302	7.179	7.263	8,280,322	-0.07(-0.99%)
Dec 04, 2003	7.391	7.459	7.279	7.335	20,498,290	-0.04(-0.61%)
Dec 03, 2003	7.235	7.436	7.263	7.380	18,693,142	+0.15(+2.01%)
Dec 02, 2003	7.307	7.352	7.223	7.235	27,436,180	-0.11(-1.52%)
Dec 01, 2003	7.391	7.442	7.251	7.347	15,507,165	-0.04(-0.61%)
Nov 28, 2003	7.246	7.403	7.240	7.391	9,782,588	+0.16(+2.17%)
Nov 26, 2003	7.251	7.279	7.156	7.235	12,794,086	-0.04(-0.62%)
Nov 25, 2003	7.100	7.307	7.061	7.279	24,595,768	+0.21(+2.93%)
Nov 24, 2003	6.943	7.111	6.932	7.072	16,267,585	+0.16(+2.27%)
Nov 21, 2003	6.955	6.971	6.904	6.915	11,466,119	-0.04(-0.56%)
Nov 20, 2003	6.831	7.050	6.831	6.955	10,267,271	-0.09(-1.27%)
Nov 19, 2003	7.061	7.078	6.971	7.044	15,286,790	-0.02(-0.24%)
Nov 18, 2003	7.145	7.229	7.061	7.061	13,133,756	-0.06(-0.79%)
Nov 17, 2003	7.139	7.162	7.050	7.117	19,833,592	-0.14(-1.93%)
Nov 14, 2003	7.330	7.358	7.218	7.257	26,432,348	-0.10(-1.37%)
Nov 13, 2003	7.223	7.453	7.223	7.358	55,916,732	+0.04(+0.61%)
Nov 12, 2003	6.893	7.313	6.999	7.313	63,386,096	+0.42(+6.09%)
Nov 11, 2003	6.843	6.943	6.787	6.893	16,175,434	+0.05(+0.74%)
Nov 10, 2003	6.826	6.865	6.820	6.843	16,676,726	+0.02(+0.25%)
Nov 07, 2003	6.848	6.876	6.781	6.826	15,874,874	+0.04(+0.66%)
Nov 06, 2003	6.815	6.837	6.697	6.781	17,564,656	-0.03(-0.49%)
Nov 05, 2003	6.820	6.904	6.753	6.815	14,235,990	-0.08(-1.22%)
Nov 04, 2003	6.820	6.820	6.815	6.899	12,582,640	+0.02(+0.33%)
Nov 03, 2003	6.854	6.854	6.815	6.876	17,982,002	+0.08(+1.24%)
Oct 31, 2003	6.820	6.826	6.792	6.792	11,585,415	-0.03(-0.41%)
Oct 30, 2003	6.960	6.994	6.803	6.820	17,102,832	-0.14(-2.01%)
Oct 29, 2003	6.859	6.971	6.837	6.960	14,696,385	+0.02(+0.24%)
Oct 28, 2003	6.803	6.943	6.731	6.943	26,069,460	+0.21(+3.16%)
Oct 27, 2003	6.719	6.798	6.691	6.731	12,044,560	+0.07(+1.01%)
Oct 24, 2003	6.725	6.731	6.535	6.663	15,899,340	-0.11(-1.57%)
Oct 23, 2003	6.540	6.792	6.473	6.770	19,404,806	+0.13(+2.03%)
Oct 22, 2003	6.815	6.815	6.367	6.635	36,133,324	-0.18(-2.63%)
Oct 21, 2003	6.938	6.938	6.798	6.815	23,302,984	-0.12(-1.78%)
Oct 20, 2003	6.826	6.971	6.792	6.938	13,780,595	+0.15(+2.14%)
Oct 17, 2003	6.904	6.938	6.747	6.792	16,279,014	-0.11(-1.62%)
Oct 16, 2003	6.798	6.971	6.798	6.904	33,090,216	+0.11(+1.57%)
Oct 15, 2003	6.691	6.837	6.697	6.798	18,540,450	+0.11(+1.59%)
Oct 14, 2003	6.675	6.691	6.596	6.691	10,289,059	-0.01(-0.17%)
Oct 13, 2003	6.607	6.719	6.557	6.703	11,232,886	+0.15(+2.31%)
Oct 10, 2003	6.557	6.663	6.523	6.551	11,515,766	-0.01(-0.09%)
Oct 09, 2003	6.439	6.697	6.439	6.557	25,599,064	+0.12(+1.83%)
Oct 08, 2003	6.355	6.434	6.339	6.439	9,080,209	+0.04(+0.70%)
Oct 07, 2003	6.299	6.411	6.243	6.395	13,477,892	+0.02(+0.26%)
Oct 06, 2003	6.367	6.406	6.322	6.378	8,558,202	-0.01(-0.18%)
Oct 03, 2003	6.327	6.484	6.171	6.389	29,710,652	+0.22(+3.54%)
Oct 02, 2003	6.148	6.322	6.131	6.171	16,430,634	-0.04(-0.72%)

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.