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%)

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.