Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.288	9.394	9.057	9.057	160,036	-0.13(-1.47%)
Dec 30, 2003	9.221	9.385	9.154	9.192	149,138	-0.01(-0.10%)
Dec 29, 2003	9.202	9.394	9.105	9.202	186,189	-0.10(-1.04%)
Dec 26, 2003	9.202	9.366	9.202	9.298	78,980	+0.14(+1.58%)
Dec 24, 2003	9.202	9.279	9.134	9.154	158,271	-0.06(-0.63%)
Dec 23, 2003	9.298	9.308	9.096	9.211	222,410	-0.18(-1.95%)
Dec 22, 2003	9.500	9.549	9.202	9.394	221,995	-0.11(-1.12%)
Dec 19, 2003	9.684	9.732	9.366	9.500	276,586	-0.04(-0.40%)
Dec 18, 2003	8.913	9.549	8.913	9.539	250,121	+0.59(+6.57%)
Dec 17, 2003	9.038	9.038	8.970	8.951	122,362	-0.10(-1.06%)
Dec 16, 2003	8.845	9.115	8.845	9.048	230,713	+0.25(+2.85%)
Dec 15, 2003	9.154	9.154	8.797	8.797	221,165	-0.26(-2.87%)
Dec 12, 2003	9.009	9.125	8.942	9.057	210,164	+0.10(+1.08%)
Dec 11, 2003	9.048	9.202	8.951	8.961	414,204	-0.01(-0.11%)
Dec 10, 2003	9.192	9.192	8.913	8.970	280,841	-0.28(-3.02%)
Dec 09, 2003	9.202	9.337	9.154	9.250	392,721	+0.09(+0.95%)
Dec 08, 2003	8.970	9.211	8.970	9.163	432,990	+0.20(+2.26%)
Dec 05, 2003	8.575	8.980	8.431	8.961	227,081	+0.40(+4.73%)
Dec 04, 2003	8.325	8.614	8.286	8.556	394,485	+0.26(+3.14%)
Dec 03, 2003	8.498	8.595	8.296	8.296	331,384	-0.15(-1.82%)
Dec 02, 2003	8.335	8.527	8.335	8.450	614,820	+0.13(+1.62%)
Dec 01, 2003	8.267	8.392	8.219	8.315	220,957	+0.14(+1.77%)
Nov 28, 2003	8.238	8.267	8.171	8.171	105,237	-0.07(-0.82%)
Nov 26, 2003	8.286	8.354	8.123	8.238	258,735	+0.00(+0.00%)
Nov 25, 2003	8.142	8.238	8.132	8.238	295,475	+0.06(+0.71%)
Nov 24, 2003	8.094	8.238	7.968	8.180	221,269	+0.15(+1.92%)
Nov 21, 2003	8.296	8.296	8.017	8.026	109,908	-0.21(-2.57%)
Nov 20, 2003	8.286	8.479	8.229	8.238	239,639	-0.06(-0.70%)
Nov 19, 2003	8.441	8.460	8.296	8.296	202,899	-0.13(-1.60%)
Nov 18, 2003	8.344	8.537	8.296	8.431	174,773	+0.08(+0.92%)
Nov 17, 2003	8.392	8.431	8.229	8.354	182,972	-0.25(-2.91%)
Nov 14, 2003	8.624	8.672	8.527	8.604	389,815	+0.08(+0.90%)
Nov 13, 2003	8.335	8.575	8.335	8.527	465,578	+0.19(+2.31%)
Nov 12, 2003	8.296	8.363	8.190	8.335	316,751	+0.13(+1.53%)
Nov 11, 2003	8.229	8.257	8.229	8.209	216,495	+0.03(+0.35%)
Nov 10, 2003	8.354	8.402	8.248	8.180	228,741	-0.08(-0.93%)
Nov 07, 2003	8.142	8.383	8.046	8.257	327,440	+0.02(+0.23%)
Nov 06, 2003	8.335	8.335	8.190	8.238	137,722	-0.04(-0.47%)
Nov 05, 2003	8.344	8.286	8.123	8.277	321,213	+0.00(+0.00%)
Nov 04, 2003	8.344	8.431	8.248	8.277	262,455	-0.09(-1.04%)
Nov 03, 2003	8.672	8.672	8.383	8.363	238,632	-0.25(-2.91%)
Oct 31, 2003	8.624	8.787	8.614	8.614	513,215	-0.02(-0.22%)
Oct 30, 2003	8.913	8.913	8.624	8.633	379,852	-0.11(-1.21%)
Oct 29, 2003	8.672	8.816	8.643	8.739	199,681	+0.08(+0.89%)
Oct 28, 2003	8.720	8.720	8.508	8.662	194,285	-0.01(-0.11%)
Oct 27, 2003	8.624	8.787	8.624	8.672	254,895	+0.06(+0.67%)
Oct 24, 2003	8.672	8.672	8.527	8.614	253,961	-0.01(-0.11%)
Oct 23, 2003	8.672	8.749	8.604	8.624	331,488	-0.17(-1.97%)
Oct 22, 2003	9.154	9.154	8.797	8.797	285,823	-0.40(-4.30%)
Oct 21, 2003	9.115	9.298	9.105	9.192	121,013	+0.04(+0.42%)
Oct 20, 2003	9.250	9.394	9.134	9.154	97,453	-0.11(-1.14%)
Oct 17, 2003	9.510	9.510	9.260	9.260	70,884	-0.16(-1.74%)
Oct 16, 2003	9.433	9.568	9.394	9.423	61,855	+0.08(+0.82%)
Oct 15, 2003	9.452	9.481	9.288	9.346	101,501	-0.10(-1.02%)
Oct 14, 2003	9.500	9.578	9.375	9.443	179,236	-0.13(-1.41%)
Oct 13, 2003	9.597	9.635	9.578	9.578	282,917	-0.02(-0.20%)
Oct 10, 2003	9.597	9.635	9.578	9.597	222,514	-0.03(-0.30%)
Oct 09, 2003	9.616	9.626	9.539	9.626	341,763	+0.03(+0.30%)
Oct 08, 2003	9.674	9.693	9.626	9.597	300,249	-0.04(-0.40%)
Oct 07, 2003	9.655	9.655	9.616	9.635	165,640	-0.12(-1.19%)
Oct 06, 2003	9.732	9.876	9.635	9.751	206,946	+0.02(+0.20%)
Oct 03, 2003	9.684	9.789	9.664	9.732	258,631	+0.10(+1.00%)
Oct 02, 2003	9.529	9.693	9.520	9.635	325,261	+0.00(+0.00%)

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.