Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.479	9.542	9.290	9.448	180,058	-0.06(-0.62%)
Dec 30, 2003	9.421	9.637	9.421	9.506	382,187	-0.04(-0.38%)
Dec 29, 2003	9.493	9.560	9.452	9.542	145,989	+0.10(+1.10%)
Dec 26, 2003	9.484	9.592	9.407	9.439	23,168	-0.09(-0.90%)
Dec 24, 2003	9.597	9.646	9.493	9.524	62,355	-0.04(-0.38%)
Dec 23, 2003	9.470	9.700	9.470	9.560	182,060	+0.07(+0.71%)
Dec 22, 2003	9.664	9.664	9.416	9.493	141,106	-0.13(-1.36%)
Dec 19, 2003	9.678	9.696	9.461	9.624	166,043	+0.11(+1.19%)
Dec 18, 2003	9.606	9.808	9.461	9.511	243,021	-0.13(-1.31%)
Dec 17, 2003	9.470	9.799	9.470	9.637	204,800	+0.18(+1.86%)
Dec 16, 2003	9.443	9.524	9.380	9.461	380,457	-0.10(-1.08%)
Dec 15, 2003	10.07	10.30	9.529	9.565	351,585	-0.40(-4.03%)
Dec 12, 2003	10.01	10.03	9.804	9.966	116,691	+0.02(+0.18%)
Dec 11, 2003	9.551	9.953	9.601	9.948	159,293	+0.40(+4.15%)
Dec 10, 2003	9.425	9.705	9.380	9.551	353,790	+0.13(+1.34%)
Dec 09, 2003	9.380	9.551	9.349	9.425	402,598	+0.01(+0.10%)
Dec 08, 2003	9.439	9.560	9.281	9.416	361,218	-0.01(-0.10%)
Dec 05, 2003	9.583	9.597	9.385	9.425	230,665	-0.16(-1.65%)
Dec 04, 2003	9.155	9.583	9.132	9.583	398,811	+0.44(+4.83%)
Dec 03, 2003	9.579	9.664	9.141	9.141	747,953	-0.33(-3.48%)
Dec 02, 2003	9.714	9.808	9.358	9.470	706,398	-0.23(-2.33%)
Dec 01, 2003	9.989	10.10	9.651	9.696	955,732	-0.04(-0.42%)
Nov 28, 2003	9.560	9.759	9.547	9.736	130,089	+0.18(+1.84%)
Nov 26, 2003	9.470	9.597	9.339	9.560	261,304	+0.04(+0.38%)
Nov 25, 2003	9.475	9.551	9.380	9.524	393,824	+0.15(+1.64%)
Nov 24, 2003	9.312	9.515	9.312	9.371	406,667	+0.08(+0.87%)
Nov 21, 2003	9.249	9.349	9.123	9.290	1,490,740	+0.04(+0.44%)
Nov 20, 2003	9.209	9.254	9.028	9.249	878,919	+0.08(+0.84%)
Nov 19, 2003	9.132	9.412	9.010	9.173	604,618	+0.20(+2.21%)
Nov 18, 2003	8.365	9.209	8.365	8.974	6,031,123	+0.80(+9.82%)
Nov 17, 2003	8.622	8.622	8.117	8.171	702,542	-0.46(-5.33%)
Nov 14, 2003	8.636	8.857	8.595	8.631	303,227	+0.06(+0.68%)
Nov 13, 2003	8.564	8.600	8.456	8.573	175,004	-0.02(-0.21%)
Nov 12, 2003	8.456	8.690	8.456	8.591	193,578	+0.05(+0.53%)
Nov 11, 2003	8.731	8.731	8.447	8.546	288,760	-0.23(-2.62%)
Nov 10, 2003	8.911	8.911	8.735	8.776	44,127	-0.09(-0.97%)
Nov 07, 2003	8.889	8.974	8.794	8.861	131,526	-0.00(-0.05%)
Nov 06, 2003	8.695	8.907	8.338	8.866	241,313	+0.14(+1.55%)
Nov 05, 2003	8.785	8.789	8.704	8.731	105,356	-0.07(-0.77%)
Nov 04, 2003	8.681	8.898	8.681	8.798	214,863	+0.05(+0.57%)
Nov 03, 2003	8.442	8.749	8.325	8.749	572,110	+0.33(+3.97%)
Oct 31, 2003	8.343	8.492	8.302	8.415	522,084	+0.07(+0.86%)
Oct 30, 2003	7.960	8.388	8.117	8.343	456,520	+0.38(+4.82%)
Oct 29, 2003	7.892	7.960	7.784	7.960	93,639	+0.07(+0.86%)
Oct 28, 2003	7.757	7.892	7.725	7.892	110,691	+0.09(+1.21%)
Oct 27, 2003	7.666	7.802	7.666	7.797	245,251	+0.17(+2.18%)
Oct 24, 2003	7.730	7.761	7.630	7.631	204,228	-0.16(-2.08%)
Oct 23, 2003	7.599	7.847	7.527	7.793	165,201	+0.13(+1.71%)
Oct 22, 2003	7.684	7.684	7.590	7.662	109,986	-0.01(-0.12%)
Oct 21, 2003	7.630	7.707	7.567	7.671	262,925	+0.03(+0.41%)
Oct 20, 2003	7.409	7.644	7.409	7.639	92,142	+0.24(+3.29%)
Oct 17, 2003	7.459	7.486	7.373	7.396	60,610	+0.02(+0.31%)
Oct 16, 2003	7.387	7.441	7.270	7.373	66,528	-0.01(-0.18%)
Oct 15, 2003	7.441	7.522	7.387	7.387	71,322	-0.05(-0.73%)
Oct 14, 2003	7.261	7.441	7.242	7.441	60,552	+0.18(+2.55%)
Oct 13, 2003	6.855	7.256	6.832	7.256	87,862	+0.42(+6.13%)
Oct 10, 2003	6.783	6.846	6.719	6.837	145,312	+0.05(+0.73%)
Oct 09, 2003	7.179	7.274	6.589	6.787	154,734	-0.40(-5.52%)
Oct 08, 2003	7.463	7.486	7.184	7.184	82,185	-0.25(-3.40%)
Oct 07, 2003	7.243	7.441	7.215	7.436	38,167	+0.10(+1.35%)
Oct 06, 2003	7.333	7.364	7.148	7.337	75,072	+0.19(+2.65%)
Oct 03, 2003	6.990	7.261	6.990	7.148	434,268	+0.18(+2.59%)
Oct 02, 2003	7.094	7.121	6.967	6.967	22,919	-0.10(-1.47%)

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.