Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.938	9.950	9.752	9.919	234,384	-0.01(-0.06%)
Dec 30, 2003	9.833	9.926	9.677	9.926	268,693	+0.17(+1.78%)
Dec 29, 2003	9.739	9.801	9.677	9.752	197,642	+0.07(+0.77%)
Dec 26, 2003	9.702	9.739	9.547	9.677	144,838	-0.02(-0.26%)
Dec 24, 2003	9.690	9.814	9.640	9.702	79,141	-0.10(-1.01%)
Dec 23, 2003	9.826	9.833	9.727	9.801	167,659	+0.00(+0.00%)
Dec 22, 2003	9.435	9.801	9.380	9.801	286,652	+0.44(+4.71%)
Dec 19, 2003	9.541	9.615	9.330	9.361	292,165	-0.12(-1.31%)
Dec 18, 2003	9.225	9.603	9.225	9.485	281,324	+0.25(+2.69%)
Dec 17, 2003	9.529	9.721	9.218	9.237	367,274	-0.40(-4.18%)
Dec 16, 2003	9.770	9.833	9.404	9.640	688,138	+0.04(+0.39%)
Dec 15, 2003	9.392	9.603	9.367	9.603	608,765	+0.36(+3.89%)
Dec 12, 2003	9.330	9.330	9.057	9.243	205,120	-0.03(-0.33%)
Dec 11, 2003	9.169	9.330	9.156	9.274	266,624	+0.16(+1.77%)
Dec 10, 2003	9.473	9.702	8.995	9.113	1,259,826	-0.47(-4.91%)
Dec 09, 2003	9.901	9.988	9.305	9.583	703,057	-0.25(-2.54%)
Dec 08, 2003	9.988	10.24	9.677	9.833	865,743	-0.10(-1.00%)
Dec 05, 2003	9.256	10.22	9.466	9.932	3,451,569	+0.68(+7.31%)
Dec 04, 2003	9.274	9.336	9.001	9.256	1,289,456	+0.02(+0.20%)
Dec 03, 2003	9.280	9.392	9.026	9.237	1,378,442	+0.02(+0.20%)
Dec 02, 2003	9.262	9.367	9.138	9.218	1,009,403	+0.08(+0.88%)
Dec 01, 2003	8.592	9.181	8.474	9.138	2,126,611	+0.77(+9.19%)
Nov 28, 2003	8.294	8.567	8.127	8.368	124,327	+0.07(+0.90%)
Nov 26, 2003	8.344	8.406	8.096	8.294	367,782	-0.03(-0.37%)
Nov 25, 2003	8.499	8.499	7.978	8.325	1,538,853	-0.30(-3.46%)
Nov 24, 2003	8.685	8.840	8.561	8.623	685,037	-0.05(-0.63%)
Nov 21, 2003	8.784	8.828	8.493	8.678	581,527	-0.07(-0.79%)
Nov 20, 2003	8.983	9.032	8.591	8.747	634,035	-0.24(-2.62%)
Nov 19, 2003	9.014	9.194	8.902	8.983	524,090	-0.02(-0.28%)
Nov 18, 2003	9.069	9.194	8.902	9.007	540,655	+0.19(+2.18%)
Nov 17, 2003	9.150	9.243	8.635	8.815	659,399	-0.02(-0.28%)
Nov 14, 2003	8.815	8.883	8.604	8.840	720,146	+0.06(+0.64%)
Nov 13, 2003	8.462	8.902	8.375	8.784	867,675	+0.35(+4.12%)
Nov 12, 2003	8.499	8.586	8.337	8.437	506,761	-0.06(-0.73%)
Nov 11, 2003	8.623	8.809	8.387	8.499	348,902	-0.06(-0.72%)
Nov 10, 2003	8.840	8.995	8.499	8.561	581,145	-0.25(-2.82%)
Nov 07, 2003	9.119	9.243	8.772	8.809	762,110	-0.28(-3.07%)
Nov 06, 2003	8.995	9.088	8.809	9.088	1,148,796	+0.28(+3.17%)
Nov 05, 2003	8.772	8.846	8.344	8.809	1,118,618	+0.12(+1.43%)
Nov 04, 2003	9.175	9.200	8.685	8.685	612,543	-0.47(-5.08%)
Nov 03, 2003	9.032	9.194	8.716	9.150	861,557	+0.21(+2.30%)
Oct 31, 2003	9.057	9.069	8.542	8.945	1,396,201	-0.08(-0.83%)
Oct 30, 2003	9.708	9.926	8.964	9.020	1,695,795	-0.69(-7.09%)
Oct 29, 2003	10.58	10.70	9.460	9.708	3,430,121	-1.32(-11.93%)
Oct 28, 2003	11.06	11.26	10.78	11.02	598,890	+0.06(+0.57%)
Oct 27, 2003	10.83	11.36	10.73	10.96	325,785	+0.11(+0.97%)
Oct 24, 2003	10.93	11.01	10.55	10.86	529,058	-0.19(-1.69%)
Oct 23, 2003	11.30	11.33	10.60	11.04	236,964	-0.32(-2.79%)
Oct 22, 2003	11.44	11.57	11.17	11.36	383,011	-0.10(-0.87%)
Oct 21, 2003	11.10	11.62	10.84	11.46	594,296	+0.61(+5.66%)
Oct 20, 2003	10.83	10.96	10.71	10.84	194,874	+0.11(+1.04%)
Oct 17, 2003	10.85	10.98	10.66	10.73	175,587	-0.06(-0.57%)
Oct 16, 2003	10.83	11.10	10.76	10.79	646,902	-0.03(-0.29%)
Oct 15, 2003	10.91	11.05	10.71	10.83	704,639	+0.17(+1.57%)
Oct 14, 2003	10.73	10.86	10.58	10.66	547,668	-0.04(-0.35%)
Oct 13, 2003	11.20	11.20	10.48	10.69	376,998	-0.02(-0.23%)
Oct 10, 2003	11.23	11.35	10.67	10.72	701,819	-0.37(-3.36%)
Oct 09, 2003	10.60	11.21	10.51	11.09	2,331,335	+1.20(+12.17%)
Oct 08, 2003	10.32	10.39	9.839	9.888	305,960	-0.47(-4.55%)
Oct 07, 2003	10.22	10.38	10.07	10.36	181,503	+0.17(+1.71%)
Oct 06, 2003	10.06	10.22	9.963	10.19	99,138	+0.11(+1.11%)
Oct 03, 2003	10.24	10.33	10.02	10.07	343,309	-0.06(-0.55%)
Oct 02, 2003	10.14	10.24	9.944	10.13	299,727	-0.07(-0.73%)

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.