Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.451	9.475	9.372	9.451	23,769	+0.07(+0.71%)
Dec 30, 2003	9.414	9.420	9.384	9.384	22,614	-0.08(-0.83%)
Dec 29, 2003	9.208	9.487	9.208	9.463	68,338	+0.29(+3.17%)
Dec 26, 2003	9.130	9.172	9.130	9.172	3,961	+0.01(+0.07%)
Dec 24, 2003	9.172	9.178	9.099	9.166	10,729	+0.02(+0.27%)
Dec 23, 2003	9.045	9.142	9.045	9.142	3,466	+0.16(+1.75%)
Dec 22, 2003	9.117	9.117	8.978	8.984	41,101	-0.18(-1.98%)
Dec 19, 2003	9.027	9.178	9.027	9.166	36,314	+0.08(+0.93%)
Dec 18, 2003	9.081	9.081	9.081	9.081	495	+0.04(+0.47%)
Dec 17, 2003	9.087	9.087	9.087	9.039	27,566	-0.10(-1.06%)
Dec 16, 2003	9.184	9.184	9.105	9.136	47,044	-0.06(-0.66%)
Dec 15, 2003	9.287	9.299	9.196	9.196	9,243	-0.09(-0.98%)
Dec 12, 2003	9.148	9.287	9.148	9.287	29,712	+0.16(+1.79%)
Dec 11, 2003	9.075	9.124	8.960	9.124	10,894	+0.03(+0.33%)
Dec 10, 2003	9.136	9.136	9.087	9.093	7,593	-0.10(-1.12%)
Dec 09, 2003	9.269	9.299	9.196	9.196	165,563	-0.02(-0.26%)
Dec 08, 2003	9.202	9.233	9.196	9.220	14,360	-0.03(-0.33%)
Dec 05, 2003	9.251	9.257	9.233	9.251	39,286	+0.03(+0.33%)
Dec 04, 2003	9.093	9.233	9.087	9.220	19,808	+0.13(+1.40%)
Dec 03, 2003	9.172	9.214	9.087	9.093	40,771	+0.02(+0.20%)
Dec 02, 2003	9.027	9.075	9.027	9.075	15,516	+0.06(+0.67%)
Dec 01, 2003	8.960	9.014	8.857	9.014	108,284	+0.23(+2.62%)
Nov 28, 2003	8.784	8.899	8.784	8.784	16,176	+0.04(+0.42%)
Nov 26, 2003	8.748	8.748	8.748	8.748	825	+0.08(+0.91%)
Nov 25, 2003	8.669	8.669	8.669	8.669	7,428	-0.07(-0.76%)
Nov 24, 2003	8.742	8.742	8.736	8.736	23,274	+0.12(+1.41%)
Nov 21, 2003	8.669	8.742	8.615	8.615	17,992	-0.05(-0.63%)
Nov 20, 2003	8.669	8.669	8.669	8.669	21,623	-0.07(-0.76%)
Nov 19, 2003	8.833	8.833	8.699	8.736	12,380	-0.02(-0.28%)
Nov 18, 2003	8.772	8.863	8.760	8.760	10,894	-0.07(-0.82%)
Nov 17, 2003	8.839	8.839	8.833	8.833	39,121	-0.17(-1.88%)
Nov 14, 2003	8.996	9.045	8.875	9.002	100,361	+0.13(+1.50%)
Nov 13, 2003	8.693	8.869	8.681	8.869	31,528	+0.25(+2.95%)
Nov 12, 2003	8.615	8.615	8.615	8.615	1,485	+0.16(+1.86%)
Nov 11, 2003	8.506	8.506	8.457	8.457	11,059	-0.15(-1.76%)
Nov 10, 2003	8.651	8.651	8.584	8.609	58,764	-0.05(-0.56%)
Nov 07, 2003	8.584	8.657	8.578	8.657	12,875	+0.13(+1.56%)
Nov 06, 2003	8.506	8.530	8.433	8.524	12,380	+0.10(+1.22%)
Nov 05, 2003	8.397	8.439	8.397	8.421	42,092	-0.01(-0.07%)
Nov 04, 2003	8.397	8.500	8.397	8.427	11,414	-0.09(-1.07%)
Nov 03, 2003	8.663	8.663	8.524	8.518	31,965	-0.14(-1.61%)
Oct 31, 2003	8.663	8.663	8.657	8.657	19,478	-0.05(-0.56%)
Oct 30, 2003	8.699	8.706	8.699	8.706	20,633	-0.01(-0.14%)
Oct 29, 2003	8.718	8.724	8.718	8.718	39,946	+0.04(+0.49%)
Oct 28, 2003	8.675	8.675	8.675	8.675	7,593	+0.08(+0.92%)
Oct 27, 2003	8.512	8.596	8.493	8.596	15,681	+0.12(+1.43%)
Oct 24, 2003	8.403	8.475	8.403	8.475	660	+0.10(+1.23%)
Oct 23, 2003	8.360	8.384	8.360	8.372	13,865	+0.01(+0.14%)
Oct 22, 2003	8.397	8.397	8.342	8.360	3,961	-0.21(-2.40%)
Oct 21, 2003	8.566	8.566	8.566	8.566	5,117	+0.00(+0.00%)
Oct 20, 2003	8.572	8.572	8.524	8.566	18,817	-0.10(-1.19%)
Oct 17, 2003	8.669	8.669	8.669	8.669	0	+0.00(+0.00%)
Oct 16, 2003	8.633	8.669	8.633	8.669	3,466	+0.00(+0.00%)
Oct 15, 2003	8.657	8.675	8.639	8.669	118,849	-0.04(-0.42%)
Oct 14, 2003	8.493	8.706	8.481	8.706	11,059	+0.24(+2.79%)
Oct 13, 2003	8.542	8.542	8.542	8.469	2,641	-0.02(-0.21%)
Oct 10, 2003	8.536	8.572	8.487	8.487	41,762	+0.03(+0.36%)
Oct 09, 2003	8.554	8.554	8.457	8.457	22,944	-0.07(-0.85%)
Oct 08, 2003	8.421	8.542	8.421	8.530	13,040	+0.13(+1.59%)
Oct 07, 2003	8.372	8.397	8.354	8.397	6,107	+0.05(+0.65%)
Oct 06, 2003	8.318	8.342	8.263	8.342	17,992	+0.20(+2.46%)
Oct 03, 2003	8.136	8.142	8.136	8.142	7,428	+0.19(+2.36%)
Oct 02, 2003	7.948	7.954	7.948	7.954	120,004	+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.