Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.900	10.00	9.880	9.900	15,300	+0.00(+0.00%)
Nov 26, 2003	9.950	9.900	9.350	9.900	28,300	-0.05(-0.50%)
Nov 25, 2003	9.750	10.00	9.750	9.950	34,300	+0.15(+1.53%)
Nov 24, 2003	9.560	9.900	9.560	9.800	36,000	+0.29(+3.05%)
Nov 21, 2003	9.350	9.770	9.200	9.510	37,300	+0.33(+3.59%)
Nov 20, 2003	9.640	9.640	9.100	9.180	31,800	-0.46(-4.77%)
Nov 19, 2003	9.060	9.650	8.840	9.640	49,100	+0.63(+6.99%)
Nov 18, 2003	9.340	9.680	9.080	9.010	39,300	-0.24(-2.59%)
Nov 17, 2003	9.250	9.670	9.250	9.250	55,800	-0.74(-7.41%)
Nov 14, 2003	9.890	9.970	9.890	9.990	52,300	+0.10(+1.01%)
Nov 13, 2003	9.600	10.00	9.500	9.890	28,700	+0.44(+4.66%)
Nov 12, 2003	9.120	9.450	9.040	9.450	28,100	+0.33(+3.62%)
Nov 11, 2003	9.250	9.250	8.950	9.120	15,200	-0.17(-1.83%)
Nov 10, 2003	9.760	9.800	9.290	9.290	22,100	-0.49(-5.01%)
Nov 07, 2003	9.870	9.870	9.760	9.780	19,300	-0.02(-0.20%)
Nov 06, 2003	9.640	9.750	9.480	9.800	16,500	+0.12(+1.24%)
Nov 05, 2003	9.550	9.750	9.370	9.680	19,100	+0.08(+0.83%)
Nov 04, 2003	9.680	9.680	9.580	9.600	12,700	+0.00(+0.00%)
Nov 03, 2003	9.450	9.600	9.450	9.600	18,300	+0.40(+4.35%)
Oct 31, 2003	9.440	9.440	9.230	9.200	18,800	-0.37(-3.87%)
Oct 30, 2003	9.450	9.570	9.400	9.570	15,500	-0.08(-0.83%)
Oct 29, 2003	9.350	9.650	9.350	9.650	29,100	+0.25(+2.66%)
Oct 28, 2003	8.950	9.400	8.950	9.400	23,700	+0.41(+4.56%)
Oct 27, 2003	8.400	9.000	8.400	8.990	13,200	+0.64(+7.66%)
Oct 24, 2003	8.750	8.750	8.280	8.350	25,700	-0.45(-5.11%)
Oct 23, 2003	8.500	9.000	8.460	8.800	17,800	+0.30(+3.53%)
Oct 22, 2003	9.000	9.000	8.500	8.500	39,700	-0.58(-6.39%)
Oct 21, 2003	9.150	9.250	9.050	9.080	13,500	-0.07(-0.77%)
Oct 20, 2003	8.900	9.150	8.870	9.150	10,300	+0.35(+3.98%)
Oct 17, 2003	9.650	9.650	8.800	8.800	21,600	-0.70(-7.37%)
Oct 16, 2003	9.250	9.500	9.250	9.500	10,700	+0.20(+2.15%)
Oct 15, 2003	9.450	9.660	9.350	9.300	20,600	-0.15(-1.59%)
Oct 14, 2003	9.250	9.500	9.250	9.450	27,700	+0.20(+2.16%)
Oct 13, 2003	8.940	8.940	8.940	9.250	20,500	+0.36(+4.05%)
Oct 10, 2003	8.600	8.900	8.600	8.890	24,800	+0.39(+4.59%)
Oct 09, 2003	8.900	9.000	8.450	8.500	32,200	-0.30(-3.41%)
Oct 08, 2003	9.100	9.100	8.800	8.800	15,600	-0.45(-4.86%)
Oct 07, 2003	8.990	9.250	8.990	9.250	14,400	+0.05(+0.54%)
Oct 06, 2003	9.180	9.200	9.060	9.200	20,400	+0.02(+0.22%)
Oct 03, 2003	9.110	9.250	9.100	9.180	21,100	+0.17(+1.89%)
Oct 02, 2003	8.650	9.010	8.510	9.010	27,500	-0.39(-4.15%)
Oct 01, 2003	8.100	9.400	8.100	9.400	50,700	+1.35(+16.77%)
Sep 30, 2003	8.350	8.430	7.900	8.050	20,800	-0.32(-3.82%)
Sep 29, 2003	8.130	8.380	7.780	8.370	28,500	+0.25(+3.08%)
Sep 26, 2003	8.290	8.550	8.100	8.120	25,600	-0.27(-3.22%)
Sep 25, 2003	8.460	8.700	8.350	8.390	32,500	-0.16(-1.87%)
Sep 24, 2003	8.850	8.880	8.500	8.550	26,000	-0.35(-3.93%)
Sep 23, 2003	8.500	8.900	8.500	8.900	17,100	+0.40(+4.71%)
Sep 22, 2003	8.450	8.700	8.300	8.500	21,000	-0.18(-2.07%)
Sep 19, 2003	8.520	8.740	8.500	8.680	18,000	+0.32(+3.83%)
Sep 18, 2003	8.380	8.490	8.260	8.360	25,200	-0.02(-0.24%)
Sep 17, 2003	8.900	8.970	8.350	8.380	37,600	-0.62(-6.89%)
Sep 16, 2003	8.400	9.000	8.450	9.000	21,600	+0.60(+7.14%)
Sep 15, 2003	8.990	9.000	8.400	8.400	17,400	-0.59(-6.56%)
Sep 12, 2003	8.550	9.000	8.380	8.990	15,500	+0.39(+4.53%)
Sep 11, 2003	8.550	8.640	8.310	8.600	14,100	+0.15(+1.78%)
Sep 10, 2003	8.250	8.700	8.110	8.450	35,400	+0.13(+1.56%)
Sep 09, 2003	8.700	8.700	8.300	8.320	17,800	-0.26(-3.03%)
Sep 08, 2003	8.650	8.900	8.130	8.580	22,900	-0.02(-0.23%)
Sep 05, 2003	9.150	9.150	8.500	8.600	17,600	-0.55(-6.01%)
Sep 04, 2003	9.250	9.300	9.050	9.150	17,100	-0.10(-1.08%)
Sep 03, 2003	9.250	9.650	9.210	9.250	22,800	-0.10(-1.07%)

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