Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.035	9.089	8.927	9.017	107,853	-0.09(-0.99%)
Dec 30, 2003	9.017	9.125	9.017	9.107	68,759	+0.01(+0.12%)
Dec 29, 2003	9.089	9.114	8.963	9.096	72,364	+0.04(+0.48%)
Dec 26, 2003	9.053	9.078	8.981	9.053	27,725	+0.04(+0.48%)
Dec 24, 2003	9.017	9.057	8.963	9.010	22,735	-0.06(-0.64%)
Dec 23, 2003	9.049	9.057	8.887	9.067	95,654	+0.05(+0.56%)
Dec 22, 2003	9.053	9.053	8.945	9.017	44,915	+0.00(+0.00%)
Dec 19, 2003	9.020	9.028	8.876	9.017	56,006	+0.00(+0.00%)
Dec 18, 2003	8.963	9.017	8.858	9.017	56,006	+0.09(+1.01%)
Dec 17, 2003	8.800	8.927	8.800	8.927	58,778	+0.10(+1.19%)
Dec 16, 2003	8.775	8.822	8.674	8.822	76,523	+0.03(+0.29%)
Dec 15, 2003	9.017	9.035	8.764	8.797	127,538	-0.38(-4.09%)
Dec 12, 2003	9.020	9.143	9.020	9.172	65,155	+0.16(+1.72%)
Dec 11, 2003	8.909	9.107	8.909	9.017	68,205	+0.07(+0.81%)
Dec 10, 2003	8.764	8.945	8.732	8.945	100,090	+0.18(+2.06%)
Dec 09, 2003	8.837	8.837	8.681	8.764	65,710	-0.05(-0.61%)
Dec 08, 2003	8.746	8.833	8.699	8.819	91,217	+0.07(+0.82%)
Dec 05, 2003	8.819	8.819	8.642	8.746	29,943	+0.02(+0.21%)
Dec 04, 2003	8.746	8.746	8.627	8.728	79,018	+0.01(+0.17%)
Dec 03, 2003	8.945	9.017	8.714	8.714	88,445	-0.30(-3.28%)
Dec 02, 2003	8.945	9.100	8.945	9.010	79,295	+0.14(+1.54%)
Dec 01, 2003	8.837	8.927	8.768	8.873	70,146	+0.12(+1.36%)
Nov 28, 2003	8.837	8.837	8.754	8.754	28,834	-0.08(-0.94%)
Nov 26, 2003	8.721	8.880	8.721	8.837	49,074	+0.16(+1.87%)
Nov 25, 2003	8.696	8.981	8.681	8.674	120,607	-0.16(-1.80%)
Nov 24, 2003	8.833	9.089	8.782	8.833	99,258	+0.03(+0.37%)
Nov 21, 2003	8.728	8.851	8.728	8.800	41,311	+0.07(+0.83%)
Nov 20, 2003	8.746	8.819	8.718	8.728	80,682	-0.05(-0.58%)
Nov 19, 2003	8.656	8.800	8.671	8.779	69,869	+0.12(+1.42%)
Nov 18, 2003	8.707	8.746	8.656	8.656	93,713	-0.02(-0.21%)
Nov 17, 2003	8.656	8.743	8.653	8.674	131,697	-0.19(-2.16%)
Nov 14, 2003	9.089	9.089	8.858	8.865	80,959	-0.30(-3.23%)
Nov 13, 2003	9.150	9.208	9.111	9.161	49,074	+0.04(+0.40%)
Nov 12, 2003	9.042	9.139	9.013	9.125	63,769	+0.17(+1.89%)
Nov 11, 2003	8.952	9.100	8.930	8.956	50,183	+0.02(+0.20%)
Nov 10, 2003	9.089	9.125	8.938	8.938	60,719	-0.14(-1.51%)
Nov 07, 2003	9.125	9.197	8.999	9.075	77,632	-0.02(-0.24%)
Nov 06, 2003	9.035	9.096	8.970	9.096	51,847	+0.04(+0.40%)
Nov 05, 2003	9.017	9.071	8.927	9.060	51,569	+0.01(+0.12%)
Nov 04, 2003	9.053	9.053	8.999	9.049	48,797	+0.16(+1.78%)
Nov 03, 2003	8.837	8.891	8.768	8.891	80,682	+0.05(+0.61%)
Oct 31, 2003	9.017	9.017	8.837	8.837	68,205	-0.34(-3.73%)
Oct 30, 2003	9.042	9.179	9.024	9.179	36,320	+0.05(+0.59%)
Oct 29, 2003	9.017	9.161	9.017	9.125	59,055	+0.07(+0.80%)
Oct 28, 2003	8.757	9.053	8.757	9.053	79,573	+0.30(+3.42%)
Oct 27, 2003	8.746	8.768	8.656	8.754	50,460	+0.01(+0.08%)
Oct 24, 2003	8.728	8.797	8.638	8.746	66,541	+0.02(+0.21%)
Oct 23, 2003	8.620	8.746	8.580	8.728	60,164	+0.07(+0.83%)
Oct 22, 2003	8.837	8.837	8.656	8.656	76,523	-0.21(-2.36%)
Oct 21, 2003	8.808	8.941	8.808	8.865	36,043	+0.06(+0.70%)
Oct 20, 2003	8.909	8.909	8.819	8.804	41,311	-0.14(-1.53%)
Oct 17, 2003	9.161	9.215	8.909	8.941	91,217	-0.15(-1.67%)
Oct 16, 2003	9.035	9.215	9.035	9.093	50,460	+0.04(+0.44%)
Oct 15, 2003	9.251	9.251	9.053	9.053	36,875	-0.16(-1.76%)
Oct 14, 2003	9.042	9.287	9.039	9.215	65,155	+0.17(+1.91%)
Oct 13, 2003	8.855	9.017	8.855	9.042	53,788	+0.15(+1.70%)
Oct 10, 2003	8.959	8.959	8.782	8.891	58,778	-0.09(-1.00%)
Oct 09, 2003	9.053	9.197	8.952	8.981	69,869	+0.04(+0.40%)
Oct 08, 2003	9.035	9.042	8.945	8.945	44,361	-0.07(-0.80%)
Oct 07, 2003	8.826	9.028	8.826	9.017	93,713	+0.22(+2.50%)
Oct 06, 2003	8.873	8.956	8.750	8.797	79,018	-0.11(-1.26%)
Oct 03, 2003	8.710	8.948	8.710	8.909	65,432	+0.22(+2.49%)
Oct 02, 2003	8.858	8.858	8.591	8.692	91,772	-0.27(-2.98%)

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.