Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.850	7.940	7.800	7.840	59,300	+0.03(+0.38%)
Dec 30, 2003	7.850	7.910	7.690	7.810	50,312	+0.08(+1.03%)
Dec 29, 2003	7.850	7.920	7.670	7.730	109,540	+0.03(+0.39%)
Dec 26, 2003	7.690	8.000	7.670	7.700	224,734	-0.01(-0.13%)
Dec 24, 2003	7.490	7.740	7.490	7.710	244,067	+0.30(+4.05%)
Dec 23, 2003	7.390	7.440	7.360	7.410	160,951	+0.04(+0.54%)
Dec 22, 2003	7.390	7.450	7.370	7.370	131,126	-0.01(-0.14%)
Dec 19, 2003	7.370	7.430	7.330	7.380	43,550	-0.02(-0.27%)
Dec 18, 2003	7.390	7.600	7.300	7.400	48,253	+0.11(+1.51%)
Dec 17, 2003	7.380	7.500	7.260	7.290	44,101	-0.16(-2.15%)
Dec 16, 2003	7.560	7.750	7.360	7.450	144,089	-0.07(-0.93%)
Dec 15, 2003	7.600	7.740	7.480	7.520	224,413	+0.28(+3.87%)
Dec 12, 2003	7.270	7.270	7.150	7.240	74,047	-0.01(-0.14%)
Dec 11, 2003	7.170	7.280	7.170	7.250	98,200	+0.28(+4.02%)
Dec 10, 2003	7.100	7.100	6.950	6.970	32,310	-0.05(-0.71%)
Dec 09, 2003	7.020	7.250	7.020	7.020	53,730	+0.06(+0.86%)
Dec 08, 2003	6.710	7.000	6.710	6.960	23,350	-0.06(-0.85%)
Dec 05, 2003	7.040	7.079	6.980	7.020	25,601	-0.02(-0.28%)
Dec 04, 2003	6.900	7.095	6.590	7.040	93,269	+0.05(+0.72%)
Dec 03, 2003	6.830	7.130	6.830	6.990	317,790	+0.15(+2.19%)
Dec 02, 2003	6.830	6.900	6.820	6.840	14,270	-0.04(-0.58%)
Dec 01, 2003	6.770	6.900	6.770	6.880	32,260	+0.17(+2.53%)
Nov 28, 2003	6.810	6.810	6.570	6.710	37,476	-0.12(-1.76%)
Nov 26, 2003	6.900	6.900	6.800	6.830	23,515	-0.06(-0.87%)
Nov 25, 2003	6.900	6.950	6.770	6.890	89,927	-0.06(-0.86%)
Nov 24, 2003	7.100	7.100	6.930	6.950	192,600	-0.02(-0.29%)
Nov 21, 2003	7.000	7.030	6.960	6.970	15,275	-0.03(-0.43%)
Nov 20, 2003	7.080	7.120	6.960	7.000	23,732	-0.13(-1.82%)
Nov 19, 2003	7.100	7.160	7.100	7.130	30,119	-0.03(-0.42%)
Nov 18, 2003	7.160	7.280	7.090	7.160	23,362	+0.10(+1.43%)
Nov 17, 2003	7.250	7.280	6.940	7.059	18,495	-0.14(-1.96%)
Nov 14, 2003	7.280	7.380	7.110	7.200	141,831	-0.07(-0.95%)
Nov 13, 2003	7.280	7.490	7.160	7.269	168,161	-0.00(-0.01%)
Nov 12, 2003	7.030	7.280	7.010	7.270	350,706	+0.45(+6.60%)
Nov 11, 2003	6.910	6.950	6.800	6.820	28,227	-0.14(-2.01%)
Nov 10, 2003	7.100	7.250	6.960	6.960	26,386	-0.07(-1.00%)
Nov 07, 2003	7.110	7.110	7.010	7.030	22,130	-0.01(-0.14%)
Nov 06, 2003	7.270	7.290	6.970	7.040	48,376	+0.04(+0.57%)
Nov 05, 2003	6.910	7.000	6.910	7.000	211,460	+0.03(+0.43%)
Nov 04, 2003	6.820	7.000	6.820	6.970	48,033	+0.07(+1.03%)
Nov 03, 2003	7.070	7.070	6.640	6.899	106,628	-0.29(-4.05%)
Oct 31, 2003	7.250	7.250	7.150	7.190	47,200	+0.01(+0.14%)
Oct 30, 2003	7.240	7.250	7.180	7.180	54,895	-0.06(-0.83%)
Oct 29, 2003	7.170	7.680	7.100	7.240	272,340	+0.26(+3.72%)
Oct 28, 2003	7.000	7.000	6.790	6.980	27,500	+0.24(+3.56%)
Oct 27, 2003	6.600	7.070	6.590	6.740	193,200	+0.28(+4.33%)
Oct 24, 2003	6.580	6.600	6.450	6.460	7,500	-0.03(-0.46%)
Oct 23, 2003	6.440	6.590	6.400	6.490	21,600	-0.02(-0.31%)
Oct 22, 2003	6.640	6.640	6.449	6.510	32,900	-0.09(-1.36%)
Oct 21, 2003	6.460	6.640	6.360	6.600	8,500	+0.16(+2.48%)
Oct 20, 2003	6.400	6.460	6.350	6.440	40,600	+0.06(+0.94%)
Oct 17, 2003	6.350	6.390	6.330	6.380	51,900	+0.03(+0.47%)
Oct 16, 2003	6.470	6.450	6.330	6.350	7,700	-0.12(-1.85%)
Oct 15, 2003	6.440	6.550	6.440	6.470	30,700	-0.02(-0.31%)
Oct 14, 2003	6.440	6.600	6.440	6.490	21,500	-0.01(-0.15%)
Oct 13, 2003	6.460	6.589	6.460	6.500	40,800	+0.25(+4.00%)
Oct 10, 2003	6.280	6.320	6.220	6.250	16,490	+0.03(+0.48%)
Oct 09, 2003	6.290	6.290	6.179	6.220	101,300	+0.04(+0.65%)
Oct 08, 2003	6.280	6.290	6.140	6.180	37,300	-0.05(-0.80%)
Oct 07, 2003	6.050	6.340	6.050	6.230	90,200	+0.28(+4.71%)
Oct 06, 2003	6.090	6.090	5.930	5.950	11,900	-0.17(-2.79%)
Oct 03, 2003	5.990	6.200	5.960	6.121	71,600	+0.17(+2.87%)
Oct 02, 2003	5.950	6.010	5.950	5.950	23,600	+0.03(+0.51%)

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.