Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	3.635	3.666	3.626	3.663	20,098,840	-1.23(-25.14%)
Dec 26, 2003	4.845	4.895	4.845	4.893	499,874	+0.05(+1.12%)
Dec 24, 2003	4.839	4.877	4.821	4.839	623,869	-0.01(-0.17%)
Dec 23, 2003	4.814	4.847	4.804	4.847	1,610,958	+0.06(+1.22%)
Dec 22, 2003	4.780	4.793	4.750	4.789	1,199,373	+0.01(+0.30%)
Dec 19, 2003	4.719	4.801	4.703	4.774	2,960,294	+0.05(+1.07%)
Dec 18, 2003	4.673	4.724	4.662	4.724	1,303,243	+0.05(+1.14%)
Dec 17, 2003	4.673	4.685	4.643	4.670	2,301,044	-0.01(-0.18%)
Dec 16, 2003	4.642	4.679	4.635	4.679	1,788,186	+0.07(+1.61%)
Dec 15, 2003	4.618	4.636	4.604	4.605	2,445,164	+0.03(+0.70%)
Dec 12, 2003	4.565	4.601	4.531	4.573	1,780,071	+0.02(+0.50%)
Dec 11, 2003	4.522	4.552	4.518	4.550	1,483,717	+0.03(+0.77%)
Dec 10, 2003	4.465	4.547	4.459	4.515	2,157,898	+0.05(+1.08%)
Dec 09, 2003	4.488	4.488	4.446	4.467	1,050,060	-0.00(-0.09%)
Dec 08, 2003	4.442	4.460	4.435	4.471	879,648	+0.02(+0.51%)
Dec 05, 2003	4.488	4.488	4.432	4.449	769,287	-0.05(-1.21%)
Dec 04, 2003	4.447	4.503	4.441	4.503	1,527,213	+0.06(+1.25%)
Dec 03, 2003	4.471	4.472	4.436	4.448	1,455,478	+0.02(+0.44%)
Dec 02, 2003	4.452	4.452	4.407	4.428	944,243	-0.03(-0.65%)
Dec 01, 2003	4.378	4.456	4.372	4.457	1,393,156	+0.08(+1.81%)
Nov 28, 2003	4.395	4.407	4.370	4.378	521,622	-0.02(-0.40%)
Nov 26, 2003	4.386	4.398	4.362	4.395	1,280,522	-0.01(-0.12%)
Nov 25, 2003	4.372	4.420	4.363	4.400	1,936,201	+0.02(+0.35%)
Nov 24, 2003	4.346	4.399	4.346	4.385	1,577,200	+0.06(+1.28%)
Nov 21, 2003	4.363	4.363	4.290	4.330	1,544,092	-0.03(-0.78%)
Nov 20, 2003	4.359	4.403	4.341	4.363	1,679,772	-0.02(-0.49%)
Nov 19, 2003	4.385	4.416	4.377	4.385	836,802	+0.02(+0.35%)
Nov 18, 2003	4.422	4.423	4.364	4.370	729,686	-0.04(-0.95%)
Nov 17, 2003	4.410	4.445	4.371	4.412	994,879	-0.05(-1.01%)
Nov 14, 2003	4.408	4.494	4.408	4.457	1,902,443	+0.07(+1.52%)
Nov 13, 2003	4.400	4.407	4.334	4.390	1,688,211	-0.02(-0.47%)
Nov 12, 2003	4.416	4.483	4.366	4.411	7,494,867	+0.16(+3.87%)
Nov 11, 2003	4.217	4.259	4.207	4.246	2,041,694	+0.04(+0.95%)
Nov 10, 2003	4.004	4.233	4.000	4.206	6,562,959	+0.20(+5.05%)
Nov 07, 2003	4.307	4.308	3.995	4.004	8,139,511	-0.29(-6.70%)
Nov 06, 2003	4.370	4.372	4.243	4.292	3,106,361	-0.09(-2.11%)
Nov 05, 2003	4.404	4.386	4.362	4.384	1,833,954	-0.02(-0.56%)
Nov 04, 2003	4.404	4.439	4.394	4.409	1,357,450	-0.04(-0.88%)
Nov 03, 2003	4.416	4.455	4.411	4.448	765,232	+0.03(+0.72%)
Oct 31, 2003	4.440	4.452	4.416	4.416	1,866,738	+0.04(+0.94%)
Oct 30, 2003	4.395	4.395	4.364	4.375	956,252	-0.02(-0.47%)
Oct 29, 2003	4.385	4.411	4.374	4.395	1,196,776	-0.00(-0.02%)
Oct 28, 2003	4.343	4.400	4.343	4.396	1,311,683	+0.05(+1.23%)
Oct 27, 2003	4.360	4.411	4.343	4.343	1,496,701	-0.01(-0.21%)
Oct 24, 2003	4.349	4.356	4.315	4.352	1,148,087	-0.01(-0.14%)
Oct 23, 2003	4.333	4.365	4.323	4.358	846,540	+0.03(+0.59%)
Oct 22, 2003	4.364	4.371	4.328	4.333	1,176,976	-0.04(-0.82%)
Oct 21, 2003	4.416	4.416	4.353	4.369	1,962,817	-0.05(-1.18%)
Oct 20, 2003	4.465	4.465	4.371	4.421	1,357,775	-0.02(-0.46%)
Oct 17, 2003	4.534	4.560	4.429	4.441	3,019,370	-0.03(-0.64%)
Oct 16, 2003	4.395	4.476	4.409	4.470	1,873,554	+0.07(+1.71%)
Oct 15, 2003	4.418	4.418	4.380	4.395	1,562,593	-0.02(-0.42%)
Oct 14, 2003	4.365	4.422	4.345	4.414	1,239,623	+0.06(+1.32%)
Oct 13, 2003	4.318	4.362	4.322	4.356	630,685	+0.04(+0.88%)
Oct 10, 2003	4.352	4.357	4.313	4.318	877,376	-0.04(-0.94%)
Oct 09, 2003	4.326	4.413	4.326	4.359	1,228,587	+0.03(+0.76%)
Oct 08, 2003	4.330	4.348	4.314	4.326	1,018,250	-0.03(-0.78%)
Oct 07, 2003	4.361	4.359	4.309	4.360	970,210	-0.00(-0.02%)
Oct 06, 2003	4.344	4.374	4.330	4.361	677,427	+0.05(+1.17%)
Oct 03, 2003	4.318	4.360	4.303	4.311	1,382,444	+0.02(+0.58%)
Oct 02, 2003	4.273	4.287	4.256	4.286	998,450	-0.01(-0.14%)

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.