Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.172	9.196	9.096	9.172	24,491	+0.06(+0.71%)
Dec 30, 2003	9.137	9.143	9.108	9.108	23,300	-0.08(-0.83%)
Dec 29, 2003	8.937	9.208	8.937	9.184	70,411	+0.28(+3.17%)
Dec 26, 2003	8.861	8.902	8.861	8.902	4,081	+0.01(+0.07%)
Dec 24, 2003	8.902	8.908	8.831	8.896	11,054	+0.02(+0.27%)
Dec 23, 2003	8.778	8.872	8.778	8.872	3,571	+0.15(+1.75%)
Dec 22, 2003	8.849	8.849	8.714	8.720	42,349	-0.18(-1.98%)
Dec 19, 2003	8.761	8.908	8.761	8.896	37,416	+0.08(+0.93%)
Dec 18, 2003	8.814	8.814	8.814	8.814	510	+0.04(+0.47%)
Dec 17, 2003	8.820	8.820	8.820	8.773	28,402	-0.09(-1.06%)
Dec 16, 2003	8.914	8.914	8.837	8.867	48,471	-0.06(-0.66%)
Dec 15, 2003	9.014	9.025	8.925	8.925	9,524	-0.09(-0.98%)
Dec 12, 2003	8.878	9.014	8.878	9.014	30,613	+0.16(+1.79%)
Dec 11, 2003	8.808	8.855	8.696	8.855	11,225	+0.03(+0.33%)
Dec 10, 2003	8.867	8.867	8.820	8.825	7,823	-0.10(-1.12%)
Dec 09, 2003	8.996	9.025	8.925	8.925	170,587	-0.02(-0.26%)
Dec 08, 2003	8.931	8.961	8.925	8.949	14,796	-0.03(-0.33%)
Dec 05, 2003	8.978	8.984	8.961	8.978	40,478	+0.03(+0.33%)
Dec 04, 2003	8.825	8.961	8.820	8.949	20,409	+0.12(+1.40%)
Dec 03, 2003	8.902	8.943	8.820	8.825	42,008	+0.02(+0.20%)
Dec 02, 2003	8.761	8.808	8.761	8.808	15,987	+0.06(+0.67%)
Dec 01, 2003	8.696	8.749	8.596	8.749	111,570	+0.22(+2.62%)
Nov 28, 2003	8.526	8.637	8.526	8.526	16,667	+0.04(+0.42%)
Nov 26, 2003	8.490	8.490	8.490	8.490	850	+0.08(+0.91%)
Nov 25, 2003	8.414	8.414	8.414	8.414	7,653	-0.06(-0.76%)
Nov 24, 2003	8.484	8.484	8.479	8.479	23,980	+0.12(+1.41%)
Nov 21, 2003	8.414	8.484	8.361	8.361	18,538	-0.05(-0.63%)
Nov 20, 2003	8.414	8.414	8.414	8.414	22,280	-0.06(-0.76%)
Nov 19, 2003	8.573	8.573	8.443	8.479	12,755	-0.02(-0.28%)
Nov 18, 2003	8.514	8.602	8.502	8.502	11,225	-0.07(-0.82%)
Nov 17, 2003	8.578	8.578	8.573	8.573	40,308	-0.16(-1.88%)
Nov 14, 2003	8.731	8.778	8.614	8.737	103,406	+0.13(+1.50%)
Nov 13, 2003	8.437	8.608	8.426	8.608	32,484	+0.25(+2.95%)
Nov 12, 2003	8.361	8.361	8.361	8.361	1,530	+0.15(+1.86%)
Nov 11, 2003	8.255	8.255	8.208	8.208	11,395	-0.15(-1.76%)
Nov 10, 2003	8.396	8.396	8.332	8.355	60,547	-0.05(-0.56%)
Nov 07, 2003	8.332	8.402	8.326	8.402	13,265	+0.13(+1.56%)
Nov 06, 2003	8.255	8.279	8.185	8.273	12,755	+0.10(+1.22%)
Nov 05, 2003	8.149	8.190	8.149	8.173	43,369	-0.01(-0.07%)
Nov 04, 2003	8.149	8.249	8.149	8.179	11,760	-0.09(-1.07%)
Nov 03, 2003	8.408	8.408	8.273	8.267	32,935	-0.14(-1.61%)
Oct 31, 2003	8.408	8.408	8.402	8.402	20,069	-0.05(-0.56%)
Oct 30, 2003	8.443	8.449	8.443	8.449	21,259	-0.01(-0.14%)
Oct 29, 2003	8.461	8.467	8.461	8.461	41,158	+0.04(+0.49%)
Oct 28, 2003	8.420	8.420	8.420	8.420	7,823	+0.08(+0.92%)
Oct 27, 2003	8.261	8.343	8.243	8.343	16,157	+0.12(+1.43%)
Oct 24, 2003	8.155	8.226	8.155	8.226	680	+0.10(+1.23%)
Oct 23, 2003	8.114	8.137	8.114	8.126	14,286	+0.01(+0.14%)
Oct 22, 2003	8.149	8.149	8.096	8.114	4,081	-0.20(-2.40%)
Oct 21, 2003	8.314	8.314	8.314	8.314	5,272	+0.00(+0.00%)
Oct 20, 2003	8.320	8.320	8.273	8.314	19,388	-0.10(-1.19%)
Oct 17, 2003	8.414	8.414	8.414	8.414	0	+0.00(+0.00%)
Oct 16, 2003	8.379	8.414	8.379	8.414	3,571	+0.00(+0.00%)
Oct 15, 2003	8.402	8.420	8.384	8.414	122,455	-0.04(-0.42%)
Oct 14, 2003	8.243	8.449	8.232	8.449	11,395	+0.23(+2.79%)
Oct 13, 2003	8.290	8.290	8.290	8.220	2,721	-0.02(-0.21%)
Oct 10, 2003	8.284	8.320	8.237	8.237	43,029	+0.03(+0.36%)
Oct 09, 2003	8.302	8.302	8.208	8.208	23,640	-0.07(-0.85%)
Oct 08, 2003	8.173	8.290	8.173	8.279	13,436	+0.13(+1.59%)
Oct 07, 2003	8.126	8.149	8.108	8.149	6,292	+0.05(+0.65%)
Oct 06, 2003	8.073	8.096	8.020	8.096	18,538	+0.19(+2.46%)
Oct 03, 2003	7.896	7.902	7.896	7.902	7,653	+0.18(+2.36%)
Oct 02, 2003	7.714	7.720	7.714	7.720	123,645	+0.16(+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.