Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.085	9.139	8.976	9.067	107,261	-0.09(-0.99%)
Dec 30, 2003	9.067	9.175	9.067	9.157	68,382	+0.01(+0.12%)
Dec 29, 2003	9.139	9.165	9.012	9.146	71,967	+0.04(+0.48%)
Dec 26, 2003	9.103	9.128	9.030	9.103	27,573	+0.04(+0.48%)
Dec 24, 2003	9.067	9.107	9.012	9.059	22,610	-0.06(-0.64%)
Dec 23, 2003	9.099	9.107	8.936	9.117	95,128	+0.05(+0.56%)
Dec 22, 2003	9.103	9.103	8.994	9.067	44,669	+0.00(+0.00%)
Dec 19, 2003	9.070	9.078	8.925	9.067	55,698	+0.00(+0.00%)
Dec 18, 2003	9.012	9.067	8.907	9.067	55,698	+0.09(+1.01%)
Dec 17, 2003	8.849	8.976	8.849	8.976	58,456	+0.11(+1.19%)
Dec 16, 2003	8.824	8.871	8.722	8.871	76,103	+0.03(+0.29%)
Dec 15, 2003	9.067	9.085	8.813	8.845	126,838	-0.38(-4.09%)
Dec 12, 2003	9.070	9.194	9.070	9.223	64,797	+0.16(+1.72%)
Dec 11, 2003	8.958	9.157	8.958	9.067	67,831	+0.07(+0.81%)
Dec 10, 2003	8.813	8.994	8.780	8.994	99,540	+0.18(+2.06%)
Dec 09, 2003	8.885	8.885	8.729	8.813	65,349	-0.05(-0.61%)
Dec 08, 2003	8.795	8.882	8.748	8.867	90,717	+0.07(+0.82%)
Dec 05, 2003	8.867	8.867	8.689	8.795	29,779	+0.02(+0.21%)
Dec 04, 2003	8.795	8.795	8.675	8.777	78,584	+0.01(+0.17%)
Dec 03, 2003	8.994	9.067	8.762	8.762	87,959	-0.30(-3.28%)
Dec 02, 2003	8.994	9.150	8.994	9.059	78,860	+0.14(+1.54%)
Dec 01, 2003	8.885	8.976	8.816	8.922	69,761	+0.12(+1.36%)
Nov 28, 2003	8.885	8.885	8.802	8.802	28,676	-0.08(-0.94%)
Nov 26, 2003	8.769	8.929	8.769	8.885	48,805	+0.16(+1.87%)
Nov 25, 2003	8.744	9.030	8.729	8.722	119,945	-0.16(-1.80%)
Nov 24, 2003	8.882	9.139	8.831	8.882	98,713	+0.03(+0.37%)
Nov 21, 2003	8.777	8.900	8.777	8.849	41,084	+0.07(+0.83%)
Nov 20, 2003	8.795	8.867	8.766	8.777	80,239	-0.05(-0.58%)
Nov 19, 2003	8.704	8.849	8.718	8.827	69,485	+0.12(+1.42%)
Nov 18, 2003	8.755	8.795	8.704	8.704	93,198	-0.02(-0.21%)
Nov 17, 2003	8.704	8.791	8.700	8.722	130,974	-0.19(-2.16%)
Nov 14, 2003	9.139	9.139	8.907	8.914	80,514	-0.30(-3.23%)
Nov 13, 2003	9.201	9.259	9.161	9.212	48,805	+0.04(+0.40%)
Nov 12, 2003	9.092	9.190	9.063	9.175	63,419	+0.17(+1.89%)
Nov 11, 2003	9.001	9.150	8.980	9.005	49,908	+0.02(+0.20%)
Nov 10, 2003	9.139	9.175	8.987	8.987	60,386	-0.14(-1.51%)
Nov 07, 2003	9.175	9.248	9.049	9.125	77,206	-0.02(-0.24%)
Nov 06, 2003	9.085	9.146	9.020	9.146	51,562	+0.04(+0.40%)
Nov 05, 2003	9.067	9.121	8.976	9.110	51,286	+0.01(+0.12%)
Nov 04, 2003	9.103	9.103	9.049	9.099	48,529	+0.16(+1.79%)
Nov 03, 2003	8.885	8.940	8.816	8.940	80,239	+0.05(+0.61%)
Oct 31, 2003	9.067	9.067	8.885	8.885	67,831	-0.34(-3.73%)
Oct 30, 2003	9.092	9.230	9.074	9.230	36,121	+0.05(+0.59%)
Oct 29, 2003	9.067	9.212	9.067	9.175	58,731	+0.07(+0.80%)
Oct 28, 2003	8.806	9.103	8.806	9.103	79,136	+0.30(+3.42%)
Oct 27, 2003	8.795	8.816	8.704	8.802	50,183	+0.01(+0.08%)
Oct 24, 2003	8.777	8.845	8.686	8.795	66,176	+0.02(+0.21%)
Oct 23, 2003	8.668	8.795	8.628	8.777	59,834	+0.07(+0.83%)
Oct 22, 2003	8.885	8.885	8.704	8.704	76,103	-0.21(-2.36%)
Oct 21, 2003	8.856	8.990	8.856	8.914	35,845	+0.06(+0.70%)
Oct 20, 2003	8.958	8.958	8.867	8.853	41,084	-0.14(-1.53%)
Oct 17, 2003	9.212	9.266	8.958	8.990	90,717	-0.15(-1.67%)
Oct 16, 2003	9.085	9.266	9.085	9.143	50,183	+0.04(+0.44%)
Oct 15, 2003	9.302	9.302	9.103	9.103	36,672	-0.16(-1.76%)
Oct 14, 2003	9.092	9.339	9.088	9.266	64,797	+0.17(+1.91%)
Oct 13, 2003	8.903	9.067	8.903	9.092	53,492	+0.15(+1.70%)
Oct 10, 2003	9.009	9.009	8.831	8.940	58,456	-0.09(-1.00%)
Oct 09, 2003	9.103	9.248	9.001	9.030	69,485	+0.04(+0.40%)
Oct 08, 2003	9.085	9.092	8.994	8.994	44,117	-0.07(-0.80%)
Oct 07, 2003	8.874	9.078	8.874	9.067	93,198	+0.22(+2.50%)
Oct 06, 2003	8.922	9.005	8.798	8.845	78,584	-0.11(-1.26%)
Oct 03, 2003	8.758	8.998	8.758	8.958	65,073	+0.22(+2.49%)
Oct 02, 2003	8.907	8.907	8.639	8.740	91,268	-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.