Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	7.700	8.200	7.700	8.080	167,362	+0.37(+4.80%)
Oct 30, 2003	7.800	7.770	7.510	7.710	76,400	-0.09(-1.15%)
Oct 29, 2003	7.780	8.230	7.560	7.800	101,899	-0.13(-1.64%)
Oct 28, 2003	8.480	8.480	7.610	7.930	272,203	-0.56(-6.60%)
Oct 27, 2003	8.960	9.000	8.210	8.490	1,106,300	-0.36(-4.07%)
Oct 24, 2003	9.300	9.410	8.530	8.850	102,500	-0.29(-3.17%)
Oct 23, 2003	8.830	9.210	8.700	9.140	90,500	+0.39(+4.49%)
Oct 22, 2003	8.370	8.750	8.160	8.747	107,200	+0.15(+1.71%)
Oct 21, 2003	8.450	8.640	7.880	8.600	75,787	+0.23(+2.74%)
Oct 20, 2003	7.800	8.400	7.760	8.371	103,700	+0.42(+5.30%)
Oct 17, 2003	8.000	8.001	7.610	7.950	50,699	-0.23(-2.80%)
Oct 16, 2003	8.320	8.320	7.720	8.179	165,548	-0.14(-1.69%)
Oct 15, 2003	8.450	8.490	8.100	8.320	32,000	-0.08(-0.95%)
Oct 14, 2003	8.460	8.650	8.280	8.400	32,000	-0.10(-1.16%)
Oct 13, 2003	8.430	8.600	8.360	8.499	61,378	+0.09(+1.06%)
Oct 10, 2003	8.170	8.450	8.080	8.410	103,100	+0.26(+3.19%)
Oct 09, 2003	7.950	8.310	7.940	8.150	118,050	+0.38(+4.88%)
Oct 08, 2003	7.600	8.210	7.250	7.771	275,298	+0.25(+3.34%)
Oct 07, 2003	7.140	7.550	7.130	7.520	57,352	+0.17(+2.31%)
Oct 06, 2003	7.250	7.350	7.150	7.350	62,800	+0.22(+3.09%)
Oct 03, 2003	7.000	7.240	6.850	7.130	59,329	+0.13(+1.86%)
Oct 02, 2003	6.760	7.000	6.750	7.000	52,565	+0.19(+2.79%)
Oct 01, 2003	6.530	7.010	6.530	6.810	65,850	+0.15(+2.25%)
Sep 30, 2003	6.320	6.660	6.250	6.660	25,785	+0.25(+3.90%)
Sep 29, 2003	6.510	6.510	6.150	6.410	45,730	+0.03(+0.47%)
Sep 26, 2003	6.410	6.700	6.250	6.380	70,693	-0.20(-3.04%)
Sep 25, 2003	6.450	7.000	6.310	6.580	97,861	-0.10(-1.50%)
Sep 24, 2003	6.680	6.900	6.681	6.680	54,360	+0.00(+0.00%)
Sep 23, 2003	6.600	7.150	6.500	6.680	24,800	-0.07(-1.04%)
Sep 22, 2003	6.700	6.800	6.260	6.750	45,415	-0.01(-0.15%)
Sep 19, 2003	6.950	7.370	6.400	6.760	94,150	-0.19(-2.73%)
Sep 18, 2003	7.100	7.310	6.750	6.950	69,875	-0.30(-4.14%)
Sep 17, 2003	6.940	7.270	6.870	7.250	83,127	-0.09(-1.23%)
Sep 16, 2003	6.650	7.360	6.590	7.340	159,065	+0.69(+10.38%)
Sep 15, 2003	6.240	6.750	6.160	6.650	54,000	+0.21(+3.26%)
Sep 12, 2003	6.450	6.550	6.120	6.440	60,500	+0.01(+0.16%)
Sep 11, 2003	6.500	6.500	6.020	6.430	101,500	-0.03(-0.46%)
Sep 10, 2003	6.140	6.500	6.000	6.460	95,100	+0.33(+5.38%)
Sep 09, 2003	6.000	6.170	5.851	6.130	106,300	+0.19(+3.20%)
Sep 08, 2003	5.750	6.100	5.510	5.940	156,600	+0.19(+3.30%)
Sep 05, 2003	5.650	5.750	5.600	5.750	45,100	+0.03(+0.52%)
Sep 04, 2003	5.420	6.000	5.400	5.720	94,500	+0.27(+5.01%)
Sep 03, 2003	5.480	5.670	5.300	5.447	101,400	-0.00(-0.06%)
Sep 02, 2003	4.910	5.500	4.800	5.450	251,900	+0.61(+12.60%)
Aug 29, 2003	4.660	4.880	4.660	4.840	37,800	+0.12(+2.54%)
Aug 28, 2003	4.650	4.800	4.550	4.720	28,700	+0.01(+0.21%)
Aug 27, 2003	4.700	4.770	4.450	4.710	45,900	+0.01(+0.21%)
Aug 26, 2003	4.440	4.700	4.440	4.700	19,100	+0.15(+3.30%)
Aug 25, 2003	4.540	4.670	4.060	4.550	28,300	-0.01(-0.22%)
Aug 22, 2003	4.750	4.810	4.560	4.560	93,600	-0.14(-2.98%)
Aug 21, 2003	4.850	4.850	4.460	4.700	60,900	+0.02(+0.43%)
Aug 20, 2003	4.500	4.850	4.500	4.680	47,200	+0.08(+1.74%)
Aug 19, 2003	4.400	4.660	4.360	4.600	47,700	+0.15(+3.37%)
Aug 18, 2003	4.400	4.670	4.400	4.450	74,500	+0.10(+2.30%)
Aug 15, 2003	4.750	4.850	4.350	4.350	26,100	-0.40(-8.42%)
Aug 14, 2003	4.700	4.790	4.530	4.750	42,300	+0.19(+4.17%)
Aug 13, 2003	4.800	4.800	4.390	4.560	48,600	-0.04(-0.87%)
Aug 12, 2003	4.180	4.790	4.180	4.600	65,100	+0.40(+9.52%)
Aug 11, 2003	4.200	4.399	4.000	4.200	187,700	-0.10(-2.33%)
Aug 08, 2003	4.500	4.840	4.250	4.300	65,400	-0.34(-7.33%)
Aug 07, 2003	4.850	5.000	4.400	4.640	78,000	-0.21(-4.33%)
Aug 06, 2003	4.700	4.990	4.580	4.850	82,900	+0.15(+3.19%)
Aug 05, 2003	4.500	4.700	4.330	4.700	65,700	+0.25(+5.62%)
Aug 04, 2003	4.000	4.610	3.910	4.450	142,500	+0.46(+11.53%)

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.

bottom clear

About Us