Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.602	9.627	9.522	9.602	23,394	+0.07(+0.71%)
Dec 30, 2003	9.565	9.571	9.535	9.535	22,257	-0.08(-0.83%)
Dec 29, 2003	9.356	9.639	9.356	9.615	67,259	+0.30(+3.17%)
Dec 26, 2003	9.276	9.319	9.276	9.319	3,899	+0.01(+0.07%)
Dec 24, 2003	9.319	9.325	9.245	9.313	10,560	+0.02(+0.27%)
Dec 23, 2003	9.190	9.288	9.190	9.288	3,411	+0.16(+1.75%)
Dec 22, 2003	9.264	9.264	9.122	9.128	40,452	-0.18(-1.98%)
Dec 19, 2003	9.171	9.325	9.171	9.313	35,741	+0.09(+0.93%)
Dec 18, 2003	9.227	9.227	9.227	9.227	487	+0.04(+0.47%)
Dec 17, 2003	9.233	9.233	9.233	9.184	27,131	-0.10(-1.06%)
Dec 16, 2003	9.331	9.331	9.251	9.282	46,301	-0.06(-0.66%)
Dec 15, 2003	9.436	9.448	9.344	9.344	9,097	-0.09(-0.98%)
Dec 12, 2003	9.294	9.436	9.294	9.436	29,243	+0.17(+1.79%)
Dec 11, 2003	9.221	9.270	9.104	9.270	10,722	+0.03(+0.33%)
Dec 10, 2003	9.282	9.282	9.233	9.239	7,473	-0.10(-1.12%)
Dec 09, 2003	9.418	9.448	9.344	9.344	162,949	-0.02(-0.26%)
Dec 08, 2003	9.350	9.381	9.344	9.368	14,134	-0.03(-0.33%)
Dec 05, 2003	9.399	9.405	9.381	9.399	38,665	+0.03(+0.33%)
Dec 04, 2003	9.239	9.381	9.233	9.368	19,495	+0.13(+1.40%)
Dec 03, 2003	9.319	9.362	9.233	9.239	40,128	+0.02(+0.20%)
Dec 02, 2003	9.171	9.221	9.171	9.221	15,271	+0.06(+0.67%)
Dec 01, 2003	9.104	9.159	8.999	9.159	106,574	+0.23(+2.62%)
Nov 28, 2003	8.925	9.042	8.925	8.925	15,921	+0.04(+0.42%)
Nov 26, 2003	8.888	8.888	8.888	8.888	812	+0.08(+0.91%)
Nov 25, 2003	8.808	8.808	8.808	8.808	7,310	-0.07(-0.76%)
Nov 24, 2003	8.882	8.882	8.876	8.876	22,907	+0.12(+1.41%)
Nov 21, 2003	8.808	8.882	8.753	8.753	17,708	-0.06(-0.63%)
Nov 20, 2003	8.808	8.808	8.808	8.808	21,282	-0.07(-0.76%)
Nov 19, 2003	8.974	8.974	8.839	8.876	12,184	-0.02(-0.28%)
Nov 18, 2003	8.913	9.005	8.901	8.901	10,722	-0.07(-0.82%)
Nov 17, 2003	8.981	8.981	8.974	8.974	38,503	-0.17(-1.88%)
Nov 14, 2003	9.141	9.190	9.018	9.147	98,776	+0.14(+1.50%)
Nov 13, 2003	8.833	9.011	8.821	9.011	31,030	+0.26(+2.95%)
Nov 12, 2003	8.753	8.753	8.753	8.753	1,462	+0.16(+1.86%)
Nov 11, 2003	8.642	8.642	8.593	8.593	10,884	-0.15(-1.76%)
Nov 10, 2003	8.790	8.790	8.722	8.747	57,836	-0.05(-0.56%)
Nov 07, 2003	8.722	8.796	8.716	8.796	12,672	+0.14(+1.56%)
Nov 06, 2003	8.642	8.667	8.568	8.661	12,184	+0.10(+1.22%)
Nov 05, 2003	8.531	8.574	8.531	8.556	41,427	-0.01(-0.07%)
Nov 04, 2003	8.531	8.636	8.531	8.562	11,234	-0.09(-1.07%)
Nov 03, 2003	8.802	8.802	8.661	8.654	31,460	-0.14(-1.61%)
Oct 31, 2003	8.802	8.802	8.796	8.796	19,170	-0.05(-0.56%)
Oct 30, 2003	8.839	8.845	8.839	8.845	20,307	-0.01(-0.14%)
Oct 29, 2003	8.857	8.864	8.857	8.857	39,315	+0.04(+0.49%)
Oct 28, 2003	8.814	8.814	8.814	8.814	7,473	+0.08(+0.92%)
Oct 27, 2003	8.648	8.734	8.630	8.734	15,433	+0.12(+1.43%)
Oct 24, 2003	8.537	8.611	8.537	8.611	649	+0.10(+1.23%)
Oct 23, 2003	8.494	8.519	8.494	8.507	13,646	+0.01(+0.14%)
Oct 22, 2003	8.531	8.531	8.476	8.494	3,899	-0.21(-2.40%)
Oct 21, 2003	8.704	8.704	8.704	8.704	5,036	+0.00(+0.00%)
Oct 20, 2003	8.710	8.710	8.661	8.704	18,520	-0.10(-1.19%)
Oct 17, 2003	8.808	8.808	8.808	8.808	0	+0.00(+0.00%)
Oct 16, 2003	8.771	8.808	8.771	8.808	3,411	+0.00(+0.00%)
Oct 15, 2003	8.796	8.814	8.777	8.808	116,972	-0.04(-0.42%)
Oct 14, 2003	8.630	8.845	8.617	8.845	10,884	+0.24(+2.79%)
Oct 13, 2003	8.679	8.679	8.679	8.605	2,599	-0.02(-0.21%)
Oct 10, 2003	8.673	8.710	8.624	8.624	41,102	+0.03(+0.36%)
Oct 09, 2003	8.691	8.691	8.593	8.593	22,582	-0.07(-0.85%)
Oct 08, 2003	8.556	8.679	8.556	8.667	12,834	+0.14(+1.59%)
Oct 07, 2003	8.507	8.531	8.488	8.531	6,011	+0.06(+0.65%)
Oct 06, 2003	8.451	8.476	8.396	8.476	17,708	+0.20(+2.46%)
Oct 03, 2003	8.267	8.273	8.267	8.273	7,310	+0.19(+2.36%)
Oct 02, 2003	8.076	8.082	8.076	8.082	118,109	+0.17(+2.10%)

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.