Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.351	6.693	6.133	6.133	11,400	-0.20(-3.16%)
Dec 30, 2003	6.020	6.333	6.020	6.333	13,228	+0.10(+1.60%)
Dec 29, 2003	6.100	6.247	6.100	6.233	5,609	+0.23(+3.89%)
Dec 26, 2003	6.000	6.000	6.000	6.000	0	+0.00(+0.00%)
Dec 24, 2003	6.007	6.007	6.000	6.000	800	-0.16(-2.60%)
Dec 23, 2003	6.180	6.333	6.013	6.160	5,100	+0.15(+2.54%)
Dec 22, 2003	6.013	6.013	6.007	6.007	650	-0.18(-2.90%)
Dec 19, 2003	6.067	6.193	6.067	6.187	3,600	+0.18(+3.00%)
Dec 18, 2003	6.007	6.020	6.000	6.007	2,100	+0.01(+0.11%)
Dec 17, 2003	6.167	6.167	6.000	6.000	2,985	-0.06(-0.94%)
Dec 16, 2003	6.253	6.300	5.613	6.057	8,208	-0.24(-3.76%)
Dec 15, 2003	6.333	6.393	6.293	6.293	8,200	-0.07(-1.05%)
Dec 12, 2003	6.247	6.400	6.247	6.360	21,100	-0.09(-1.45%)
Dec 11, 2003	6.267	6.453	6.267	6.453	17,000	+0.25(+3.97%)
Dec 10, 2003	6.380	6.440	6.200	6.207	19,050	-0.17(-2.72%)
Dec 09, 2003	6.467	6.533	6.380	6.380	32,280	-0.02(-0.31%)
Dec 08, 2003	6.487	6.580	6.367	6.400	13,600	+0.12(+1.91%)
Dec 05, 2003	7.160	7.160	6.533	6.280	52,954	-0.05(-0.84%)
Dec 04, 2003	7.007	7.033	6.120	6.333	21,181	-0.73(-10.38%)
Dec 03, 2003	7.133	7.133	7.067	7.067	10,700	-0.07(-0.93%)
Dec 02, 2003	7.126	7.133	7.000	7.133	3,240	-0.03(-0.47%)
Dec 01, 2003	7.000	7.167	6.953	7.167	16,925	+0.20(+2.87%)
Nov 28, 2003	7.040	7.040	6.967	6.967	3,370	-0.03(-0.48%)
Nov 26, 2003	7.140	7.333	7.000	7.000	7,950	-0.06(-0.85%)
Nov 25, 2003	7.060	7.060	7.060	7.060	200	-0.04(-0.56%)
Nov 24, 2003	7.100	7.407	7.067	7.100	4,080	+0.10(+1.43%)
Nov 21, 2003	7.207	7.453	7.000	7.000	2,300	-0.17(-2.33%)
Nov 20, 2003	7.300	7.300	6.973	7.167	1,700	-0.17(-2.27%)
Nov 19, 2003	7.200	7.333	6.847	7.333	22,500	+0.04(+0.55%)
Nov 18, 2003	7.293	7.293	7.293	7.293	100	-0.04(-0.55%)
Nov 17, 2003	7.393	7.393	7.333	7.333	1,240	-0.06(-0.81%)
Nov 14, 2003	7.667	7.667	7.393	7.393	791	+0.06(+0.82%)
Nov 13, 2003	7.047	7.833	7.047	7.333	3,550	-0.43(-5.59%)
Nov 12, 2003	7.740	7.927	7.266	7.767	2,805	+0.27(+3.57%)
Nov 11, 2003	7.333	7.767	7.187	7.499	5,106	+0.08(+1.07%)
Nov 10, 2003	7.293	7.599	7.293	7.420	5,900	-0.08(-1.07%)
Nov 07, 2003	7.733	7.933	7.407	7.500	43,300	-0.23(-3.02%)
Nov 06, 2003	7.440	7.733	7.440	7.733	10,700	+0.27(+3.57%)
Nov 05, 2003	7.660	7.660	7.447	7.467	4,000	+0.22(+3.04%)
Nov 04, 2003	7.333	7.333	7.247	7.247	400	-0.23(-3.12%)
Nov 03, 2003	7.887	7.887	7.193	7.480	15,353	-0.33(-4.27%)
Oct 31, 2003	7.287	7.813	7.287	7.813	5,700	+0.82(+11.73%)
Oct 30, 2003	7.466	7.360	6.967	6.993	1,400	-0.47(-6.33%)
Oct 29, 2003	7.467	7.467	7.141	7.466	700	+0.26(+3.60%)
Oct 28, 2003	7.393	7.467	7.019	7.207	4,700	-0.07(-0.92%)
Oct 27, 2003	7.327	7.467	7.113	7.273	2,000	-0.04(-0.54%)
Oct 24, 2003	7.253	7.313	7.100	7.313	700	-0.02(-0.28%)
Oct 23, 2003	7.433	7.473	7.207	7.333	3,300	-0.10(-1.35%)
Oct 22, 2003	7.333	7.433	7.327	7.433	12,600	+0.10(+1.36%)
Oct 21, 2003	7.033	7.333	7.033	7.333	6,400	+0.34(+4.87%)
Oct 20, 2003	6.973	7.113	6.867	6.993	5,800	+0.15(+2.23%)
Oct 17, 2003	6.667	7.000	6.667	6.840	6,200	+0.17(+2.60%)
Oct 16, 2003	6.793	6.793	6.667	6.667	7,400	-0.13(-1.86%)
Oct 15, 2003	6.633	6.793	6.633	6.793	12,200	+0.16(+2.41%)
Oct 14, 2003	6.420	6.633	6.347	6.633	5,700	+0.07(+1.02%)
Oct 13, 2003	6.487	6.567	6.427	6.567	4,000	+0.00(+0.00%)
Oct 10, 2003	6.513	6.567	6.293	6.567	5,900	+0.13(+2.07%)
Oct 09, 2003	6.567	6.567	6.380	6.433	10,517	+0.13(+2.12%)
Oct 08, 2003	6.293	6.300	6.293	6.300	300	-0.33(-4.92%)
Oct 07, 2003	6.333	6.626	6.093	6.626	20,100	+0.17(+2.57%)
Oct 06, 2003	6.233	6.460	6.166	6.460	2,500	+0.23(+3.64%)
Oct 03, 2003	6.167	6.407	6.167	6.233	30,209	-0.07(-1.17%)
Oct 02, 2003	6.427	6.427	6.307	6.307	4,400	-0.13(-1.96%)

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.