Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	10.43	10.49	10.30	10.31	409,200	-0.12(-1.15%)
Dec 30, 2003	10.45	10.58	10.35	10.43	569,600	-0.02(-0.19%)
Dec 29, 2003	10.19	10.47	10.18	10.45	497,700	+0.19(+1.85%)
Dec 26, 2003	10.26	10.31	10.15	10.26	190,900	+0.10(+0.98%)
Dec 24, 2003	9.950	10.25	9.950	10.16	264,200	+0.14(+1.40%)
Dec 23, 2003	10.05	10.08	9.920	10.02	472,600	-0.18(-1.76%)
Dec 22, 2003	10.28	10.40	10.13	10.20	555,500	-0.08(-0.78%)
Dec 19, 2003	10.35	10.48	10.25	10.28	1,437,300	+0.03(+0.29%)
Dec 18, 2003	10.00	10.38	9.990	10.25	925,700	+0.25(+2.50%)
Dec 17, 2003	9.870	10.00	9.750	10.00	527,700	+0.07(+0.70%)
Dec 16, 2003	9.660	9.950	9.660	9.930	927,600	+0.18(+1.85%)
Dec 15, 2003	9.900	10.02	9.750	9.750	782,000	-0.35(-3.47%)
Dec 12, 2003	9.700	10.15	9.700	10.10	1,041,800	+0.36(+3.70%)
Dec 11, 2003	9.810	9.850	9.720	9.740	461,700	-0.01(-0.10%)
Dec 10, 2003	9.650	9.800	9.600	9.750	947,600	+0.10(+1.04%)
Dec 09, 2003	9.930	9.940	9.650	9.650	400,000	-0.18(-1.83%)
Dec 08, 2003	9.990	10.05	9.810	9.830	857,300	-0.15(-1.50%)
Dec 05, 2003	9.910	10.08	9.560	9.980	1,049,300	+0.18(+1.84%)
Dec 04, 2003	9.100	9.840	9.100	9.800	1,389,200	+0.75(+8.29%)
Dec 03, 2003	9.240	9.250	8.970	9.050	611,100	-0.15(-1.63%)
Dec 02, 2003	9.110	9.230	9.060	9.200	837,500	-0.01(-0.11%)
Dec 01, 2003	9.140	9.340	9.100	9.210	775,000	+0.10(+1.10%)
Nov 28, 2003	9.080	9.140	9.020	9.110	269,500	+0.07(+0.77%)
Nov 26, 2003	9.000	9.100	8.980	9.040	714,200	+0.04(+0.44%)
Nov 25, 2003	9.110	9.130	8.990	9.000	988,000	+0.00(+0.00%)
Nov 24, 2003	9.150	9.240	8.800	9.000	1,756,600	-0.14(-1.53%)
Nov 21, 2003	9.270	9.300	9.050	9.140	995,900	-0.14(-1.51%)
Nov 20, 2003	9.250	9.520	9.240	9.280	555,500	+0.02(+0.22%)
Nov 19, 2003	9.270	9.330	9.250	9.260	632,900	-0.04(-0.43%)
Nov 18, 2003	9.300	9.410	9.270	9.300	654,900	+0.01(+0.11%)
Nov 17, 2003	9.310	9.340	9.280	9.290	868,600	-0.19(-2.00%)
Nov 14, 2003	9.450	9.550	9.370	9.480	1,075,100	+0.08(+0.85%)
Nov 13, 2003	9.270	9.750	9.220	9.400	1,759,300	+0.25(+2.73%)
Nov 12, 2003	8.870	9.180	8.870	9.150	1,428,600	+0.34(+3.86%)
Nov 11, 2003	8.890	8.900	8.780	8.810	758,000	-0.08(-0.90%)
Nov 10, 2003	8.700	8.990	8.700	8.890	1,581,300	+0.19(+2.18%)
Nov 07, 2003	8.950	8.950	8.620	8.700	1,075,700	-0.16(-1.81%)
Nov 06, 2003	8.680	9.000	8.620	8.860	1,072,200	+0.25(+2.90%)
Nov 05, 2003	8.550	8.750	8.280	8.610	1,022,700	+0.02(+0.23%)
Nov 04, 2003	8.550	8.590	8.250	8.590	1,281,100	+0.13(+1.54%)
Nov 03, 2003	8.730	8.900	8.440	8.460	1,332,910	-0.27(-3.09%)
Oct 31, 2003	8.550	8.810	8.550	8.730	1,213,000	+0.43(+5.18%)
Oct 30, 2003	8.750	8.970	8.640	8.300	3,135,200	-0.70(-7.78%)
Oct 29, 2003	9.420	9.420	8.950	9.000	3,176,800	-0.42(-4.46%)
Oct 28, 2003	9.360	9.460	9.200	9.420	620,700	+0.16(+1.73%)
Oct 27, 2003	9.150	9.270	9.080	9.260	682,700	+0.10(+1.09%)
Oct 24, 2003	9.250	9.300	9.100	9.160	699,000	-0.10(-1.08%)
Oct 23, 2003	9.590	9.590	9.220	9.260	1,332,100	-0.33(-3.44%)
Oct 22, 2003	9.800	9.800	8.840	9.590	416,700	-0.21(-2.14%)
Oct 21, 2003	9.600	9.860	9.600	9.800	503,500	+0.15(+1.55%)
Oct 20, 2003	9.890	9.890	9.600	9.650	460,700	-0.20(-2.03%)
Oct 17, 2003	10.00	10.00	9.750	9.850	593,200	-0.15(-1.50%)
Oct 16, 2003	9.880	10.02	9.800	10.00	867,300	+0.13(+1.32%)
Oct 15, 2003	10.13	10.13	9.860	9.870	700,300	-0.21(-2.08%)
Oct 14, 2003	10.27	10.30	10.05	10.08	731,500	-0.19(-1.85%)
Oct 13, 2003	10.09	10.23	10.08	10.27	765,400	+0.27(+2.70%)
Oct 10, 2003	10.03	10.11	9.960	10.00	275,100	+0.00(+0.00%)
Oct 09, 2003	9.970	10.05	9.830	10.00	536,000	+0.02(+0.20%)
Oct 08, 2003	9.950	10.08	9.950	9.980	695,100	+0.03(+0.30%)
Oct 07, 2003	9.850	9.990	9.790	9.950	609,400	+0.10(+1.02%)
Oct 06, 2003	9.900	9.900	9.810	9.850	642,500	+0.01(+0.10%)
Oct 03, 2003	9.750	9.950	9.750	9.840	695,600	+0.09(+0.92%)
Oct 02, 2003	9.730	9.750	9.650	9.750	543,300	-0.10(-1.02%)

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.