Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.411	9.411	9.140	9.245	264,584	-0.14(-1.52%)
Dec 30, 2003	9.274	9.402	9.177	9.388	142,963	+0.12(+1.26%)
Dec 29, 2003	8.912	9.271	8.912	9.271	286,697	+0.41(+4.64%)
Dec 26, 2003	8.769	8.863	8.769	8.860	33,390	+0.04(+0.49%)
Dec 24, 2003	9.057	9.057	8.817	8.817	83,682	-0.24(-2.65%)
Dec 23, 2003	8.349	9.057	8.349	9.057	242,229	+0.34(+3.90%)
Dec 22, 2003	8.743	8.743	8.432	8.718	147,939	+0.03(+0.39%)
Dec 19, 2003	8.703	8.832	8.444	8.683	200,302	+0.07(+0.76%)
Dec 18, 2003	8.518	8.632	8.201	8.618	118,221	+0.25(+3.04%)
Dec 17, 2003	8.147	8.481	8.147	8.364	127,073	+0.06(+0.72%)
Dec 16, 2003	8.449	8.546	8.193	8.304	197,940	-0.26(-3.06%)
Dec 15, 2003	8.629	8.655	8.458	8.566	185,632	+0.01(+0.07%)
Dec 12, 2003	8.369	8.589	8.272	8.561	175,641	+0.36(+4.35%)
Dec 11, 2003	8.036	8.581	8.036	8.204	235,146	+0.05(+0.59%)
Dec 10, 2003	8.663	8.663	8.155	8.155	323,577	-0.50(-5.80%)
Dec 09, 2003	8.769	8.772	8.658	8.658	204,924	-0.06(-0.72%)
Dec 08, 2003	8.706	8.769	8.660	8.720	113,434	+0.10(+1.19%)
Dec 05, 2003	8.715	8.698	8.589	8.618	35,752	-0.10(-1.11%)
Dec 04, 2003	8.643	8.769	8.469	8.715	140,821	+0.07(+0.86%)
Dec 03, 2003	8.579	8.766	8.575	8.640	196,125	+0.08(+0.90%)
Dec 02, 2003	8.526	8.655	8.446	8.563	210,840	-0.01(-0.13%)
Dec 01, 2003	8.695	8.695	8.484	8.575	389,755	-0.12(-1.35%)
Nov 28, 2003	8.561	8.692	8.518	8.692	54,658	+0.16(+1.91%)
Nov 26, 2003	8.284	8.546	8.284	8.529	81,667	-0.10(-1.16%)
Nov 25, 2003	8.369	8.646	8.369	8.629	139,602	+0.07(+0.80%)
Nov 24, 2003	8.623	8.632	8.426	8.561	351,308	+0.11(+1.34%)
Nov 21, 2003	8.312	8.629	8.275	8.447	179,668	+0.13(+1.62%)
Nov 20, 2003	8.150	8.344	8.150	8.312	152,274	+0.08(+0.94%)
Nov 19, 2003	7.998	8.278	7.981	8.235	153,059	+0.21(+2.56%)
Nov 18, 2003	8.153	8.252	7.978	8.030	195,708	+0.07(+0.82%)
Nov 17, 2003	8.367	8.378	7.870	7.964	305,894	-0.31(-3.76%)
Nov 14, 2003	8.292	8.415	8.150	8.275	273,828	+0.06(+0.73%)
Nov 13, 2003	8.198	8.304	8.064	8.215	121,547	-0.01(-0.07%)
Nov 12, 2003	8.315	8.367	8.095	8.221	155,316	-0.07(-0.86%)
Nov 11, 2003	8.359	8.387	8.212	8.292	130,813	+0.00(+0.03%)
Nov 10, 2003	8.632	8.632	8.247	8.290	260,676	-0.27(-3.20%)
Nov 07, 2003	8.643	8.643	8.509	8.563	116,343	+0.00(+0.03%)
Nov 06, 2003	8.635	8.640	8.526	8.561	186,750	-0.01(-0.07%)
Nov 05, 2003	8.769	8.769	8.261	8.566	480,232	+0.01(+0.07%)
Nov 04, 2003	8.561	8.563	8.435	8.561	205,064	+0.03(+0.33%)
Nov 03, 2003	8.529	8.546	8.435	8.532	378,555	+0.11(+1.32%)
Oct 31, 2003	8.504	8.546	8.407	8.421	131,083	-0.08(-0.91%)
Oct 30, 2003	8.489	8.518	8.449	8.498	124,407	+0.01(+0.10%)
Oct 29, 2003	8.489	8.515	8.407	8.489	220,218	-0.00(-0.03%)
Oct 28, 2003	8.332	8.532	8.332	8.492	346,598	+0.11(+1.29%)
Oct 27, 2003	8.004	8.454	7.944	8.384	213,769	+0.43(+5.34%)
Oct 24, 2003	7.973	8.087	7.802	7.959	190,640	+0.03(+0.36%)
Oct 23, 2003	8.201	8.201	7.645	7.930	346,938	-0.31(-3.71%)
Oct 22, 2003	8.504	8.546	8.155	8.235	325,561	-0.27(-3.15%)
Oct 21, 2003	8.318	8.509	8.318	8.504	552,994	+0.20(+2.41%)
Oct 20, 2003	8.432	8.432	8.304	8.304	159,451	-0.05(-0.58%)
Oct 17, 2003	8.495	8.495	8.287	8.352	357,900	+0.02(+0.27%)
Oct 16, 2003	8.358	8.369	8.258	8.329	207,633	-0.03(-0.34%)
Oct 15, 2003	8.358	8.407	8.287	8.358	335,226	+0.02(+0.21%)
Oct 14, 2003	8.361	8.361	8.247	8.341	544,062	+0.12(+1.49%)
Oct 13, 2003	8.104	8.290	7.944	8.218	412,891	+0.22(+2.78%)
Oct 10, 2003	8.133	8.133	7.964	7.996	228,639	-0.09(-1.13%)
Oct 09, 2003	8.033	8.087	7.899	8.087	396,445	+0.12(+1.50%)
Oct 08, 2003	7.921	8.018	7.879	7.967	305,501	+0.01(+0.07%)
Oct 07, 2003	7.702	7.975	7.482	7.961	784,669	+0.31(+4.03%)
Oct 06, 2003	7.705	7.847	7.491	7.653	618,058	-0.03(-0.41%)
Oct 03, 2003	7.413	7.713	7.376	7.685	763,169	+0.29(+3.94%)
Oct 02, 2003	7.185	7.428	7.185	7.393	248,099	-0.02(-0.23%)

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.