Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.837	9.862	9.755	9.837	22,836	+0.07(+0.71%)
Dec 30, 2003	9.799	9.806	9.768	9.768	21,726	-0.08(-0.83%)
Dec 29, 2003	9.585	9.875	9.585	9.850	65,654	+0.30(+3.17%)
Dec 26, 2003	9.503	9.547	9.503	9.547	3,806	+0.01(+0.07%)
Dec 24, 2003	9.547	9.553	9.471	9.541	10,307	+0.03(+0.27%)
Dec 23, 2003	9.415	9.515	9.415	9.515	3,330	+0.16(+1.75%)
Dec 22, 2003	9.490	9.490	9.345	9.351	39,487	-0.19(-1.98%)
Dec 19, 2003	9.396	9.553	9.396	9.541	34,888	+0.09(+0.93%)
Dec 18, 2003	9.452	9.452	9.452	9.452	475	+0.04(+0.47%)
Dec 17, 2003	9.459	9.459	9.459	9.408	26,483	-0.10(-1.06%)
Dec 16, 2003	9.560	9.560	9.478	9.509	45,196	-0.06(-0.66%)
Dec 15, 2003	9.667	9.679	9.572	9.572	8,880	-0.09(-0.98%)
Dec 12, 2003	9.522	9.667	9.522	9.667	28,545	+0.17(+1.79%)
Dec 11, 2003	9.446	9.497	9.326	9.497	10,466	+0.03(+0.33%)
Dec 10, 2003	9.509	9.509	9.459	9.465	7,294	-0.11(-1.12%)
Dec 09, 2003	9.648	9.679	9.572	9.572	159,060	-0.03(-0.26%)
Dec 08, 2003	9.578	9.610	9.572	9.597	13,796	-0.03(-0.33%)
Dec 05, 2003	9.629	9.635	9.610	9.629	37,743	+0.03(+0.33%)
Dec 04, 2003	9.465	9.610	9.459	9.597	19,030	+0.13(+1.40%)
Dec 03, 2003	9.547	9.591	9.459	9.465	39,170	+0.02(+0.20%)
Dec 02, 2003	9.396	9.446	9.396	9.446	14,906	+0.06(+0.67%)
Dec 01, 2003	9.326	9.383	9.219	9.383	104,031	+0.24(+2.62%)
Nov 28, 2003	9.143	9.263	9.143	9.143	15,541	+0.04(+0.42%)
Nov 26, 2003	9.106	9.106	9.106	9.106	792	+0.08(+0.91%)
Nov 25, 2003	9.024	9.024	9.024	9.024	7,136	-0.07(-0.76%)
Nov 24, 2003	9.099	9.099	9.093	9.093	22,360	+0.13(+1.41%)
Nov 21, 2003	9.024	9.099	8.967	8.967	17,285	-0.06(-0.63%)
Nov 20, 2003	9.024	9.024	9.024	9.024	20,774	-0.07(-0.76%)
Nov 19, 2003	9.194	9.194	9.055	9.093	11,893	-0.03(-0.28%)
Nov 18, 2003	9.131	9.225	9.118	9.118	10,466	-0.08(-0.82%)
Nov 17, 2003	9.200	9.200	9.194	9.194	37,584	-0.18(-1.88%)
Nov 14, 2003	9.364	9.415	9.238	9.370	96,419	+0.14(+1.50%)
Nov 13, 2003	9.049	9.232	9.036	9.232	30,289	+0.26(+2.95%)
Nov 12, 2003	8.967	8.967	8.967	8.967	1,427	+0.16(+1.86%)
Nov 11, 2003	8.853	8.853	8.803	8.803	10,625	-0.16(-1.76%)
Nov 10, 2003	9.005	9.005	8.935	8.961	56,456	-0.05(-0.56%)
Nov 07, 2003	8.935	9.011	8.929	9.011	12,369	+0.14(+1.56%)
Nov 06, 2003	8.853	8.879	8.778	8.872	11,893	+0.11(+1.22%)
Nov 05, 2003	8.740	8.784	8.740	8.765	40,439	-0.01(-0.07%)
Nov 04, 2003	8.740	8.847	8.740	8.771	10,966	-0.09(-1.07%)
Nov 03, 2003	9.017	9.017	8.872	8.866	30,709	-0.15(-1.61%)
Oct 31, 2003	9.017	9.017	9.011	9.011	18,712	-0.05(-0.56%)
Oct 30, 2003	9.055	9.061	9.055	9.061	19,823	-0.01(-0.14%)
Oct 29, 2003	9.074	9.080	9.074	9.074	38,377	+0.04(+0.49%)
Oct 28, 2003	9.030	9.030	9.030	9.030	7,294	+0.08(+0.92%)
Oct 27, 2003	8.860	8.948	8.841	8.948	15,065	+0.13(+1.43%)
Oct 24, 2003	8.746	8.822	8.746	8.822	634	+0.11(+1.23%)
Oct 23, 2003	8.702	8.727	8.702	8.715	13,321	+0.01(+0.14%)
Oct 22, 2003	8.740	8.740	8.683	8.702	3,806	-0.21(-2.40%)
Oct 21, 2003	8.916	8.916	8.916	8.916	4,916	+0.00(+0.00%)
Oct 20, 2003	8.923	8.923	8.872	8.916	18,078	-0.11(-1.19%)
Oct 17, 2003	9.024	9.024	9.024	9.024	0	+0.00(+0.00%)
Oct 16, 2003	8.986	9.024	8.986	9.024	3,330	+0.00(+0.00%)
Oct 15, 2003	9.011	9.030	8.992	9.024	114,180	-0.04(-0.42%)
Oct 14, 2003	8.841	9.061	8.828	9.061	10,625	+0.25(+2.79%)
Oct 13, 2003	8.891	8.891	8.891	8.815	2,537	-0.02(-0.21%)
Oct 10, 2003	8.885	8.923	8.834	8.834	40,121	+0.03(+0.36%)
Oct 09, 2003	8.904	8.904	8.803	8.803	22,043	-0.08(-0.85%)
Oct 08, 2003	8.765	8.891	8.765	8.879	12,528	+0.14(+1.59%)
Oct 07, 2003	8.715	8.740	8.696	8.740	5,867	+0.06(+0.65%)
Oct 06, 2003	8.658	8.683	8.601	8.683	17,285	+0.21(+2.46%)
Oct 03, 2003	8.469	8.475	8.469	8.475	7,136	+0.20(+2.36%)
Oct 02, 2003	8.273	8.280	8.273	8.280	115,290	+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.