Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	2.641	2.674	2.620	2.631	106,168,000	-0.01(-0.40%)
Dec 30, 2003	2.659	2.675	2.630	2.642	103,057,056	-0.03(-1.20%)
Dec 29, 2003	2.689	2.692	2.607	2.674	161,225,744	+0.00(+0.00%)
Dec 26, 2003	2.707	2.747	2.657	2.674	141,571,584	+0.01(+0.28%)
Dec 24, 2003	2.615	2.694	2.607	2.666	113,194,080	+0.04(+1.60%)
Dec 23, 2003	2.501	2.631	2.489	2.624	220,180,944	+0.13(+5.19%)
Dec 22, 2003	2.449	2.505	2.435	2.494	156,175,264	+0.03(+1.32%)
Dec 19, 2003	2.440	2.470	2.413	2.462	160,995,760	+0.02(+1.01%)
Dec 18, 2003	2.381	2.445	2.373	2.438	214,984,176	+0.06(+2.46%)
Dec 17, 2003	2.474	2.481	2.350	2.379	276,984,480	-0.10(-3.88%)
Dec 16, 2003	2.480	2.490	2.432	2.475	210,920,352	-0.05(-1.81%)
Dec 15, 2003	2.603	2.612	2.502	2.521	193,321,456	-0.03(-1.14%)
Dec 12, 2003	2.550	2.566	2.496	2.550	123,765,216	+0.01(+0.37%)
Dec 11, 2003	2.463	2.558	2.459	2.540	187,728,000	+0.08(+3.25%)
Dec 10, 2003	2.473	2.509	2.416	2.460	184,603,936	-0.01(-0.28%)
Dec 09, 2003	2.558	2.583	2.465	2.467	209,189,024	-0.09(-3.41%)
Dec 08, 2003	2.578	2.610	2.506	2.554	167,236,656	-0.02(-0.93%)
Dec 05, 2003	2.590	2.632	2.562	2.578	134,631,664	-0.01(-0.46%)
Dec 04, 2003	2.572	2.622	2.538	2.590	202,221,184	+0.01(+0.56%)
Dec 03, 2003	2.705	2.712	2.568	2.575	231,177,872	-0.12(-4.49%)
Dec 02, 2003	2.725	2.737	2.692	2.696	124,307,560	-0.04(-1.32%)
Dec 01, 2003	2.720	2.737	2.652	2.732	230,367,072	+0.03(+1.26%)
Nov 28, 2003	2.642	2.703	2.642	2.699	79,663,160	+0.05(+1.91%)
Nov 26, 2003	2.642	2.677	2.593	2.648	178,110,752	+0.02(+0.93%)
Nov 25, 2003	2.567	2.665	2.562	2.623	274,674,784	+0.06(+2.22%)
Nov 24, 2003	2.464	2.572	2.433	2.567	212,161,552	+0.14(+5.66%)
Nov 21, 2003	2.442	2.460	2.388	2.429	183,418,656	-0.01(-0.55%)
Nov 20, 2003	2.455	2.523	2.417	2.442	246,722,016	-0.03(-1.37%)
Nov 19, 2003	2.436	2.493	2.384	2.477	281,293,504	+0.05(+2.12%)
Nov 18, 2003	2.537	2.549	2.422	2.425	251,777,504	-0.09(-3.69%)
Nov 17, 2003	2.596	2.610	2.479	2.518	259,440,320	-0.10(-3.98%)
Nov 14, 2003	2.721	2.739	2.611	2.623	166,888,304	-0.12(-4.29%)
Nov 13, 2003	2.702	2.756	2.679	2.740	141,424,192	+0.03(+1.24%)
Nov 12, 2003	2.628	2.715	2.606	2.707	185,407,520	+0.10(+3.64%)
Nov 11, 2003	2.592	2.638	2.538	2.611	218,316,656	+0.01(+0.48%)
Nov 10, 2003	2.697	2.700	2.587	2.599	182,324,320	-0.12(-4.29%)
Nov 07, 2003	2.780	2.785	2.700	2.716	169,679,312	-0.03(-1.24%)
Nov 06, 2003	2.841	2.844	2.737	2.749	175,761,504	-0.09(-3.08%)
Nov 05, 2003	2.807	2.849	2.804	2.837	106,076,280	-0.01(-0.21%)
Nov 04, 2003	2.835	2.874	2.803	2.843	139,779,280	+0.01(+0.41%)
Nov 03, 2003	2.740	2.832	2.716	2.832	162,075,376	+0.11(+4.04%)
Oct 31, 2003	2.795	2.807	2.719	2.721	154,353,280	-0.08(-2.89%)
Oct 30, 2003	2.834	2.876	2.783	2.803	184,920,624	-0.03(-1.13%)
Oct 29, 2003	2.833	2.857	2.800	2.834	175,100,064	-0.00(-0.07%)
Oct 28, 2003	2.760	2.845	2.727	2.837	184,478,064	+0.10(+3.48%)
Oct 27, 2003	2.745	2.763	2.725	2.741	127,922,000	+0.02(+0.57%)
Oct 24, 2003	2.728	2.747	2.650	2.725	208,882,000	+0.01(+0.35%)
Oct 23, 2003	2.649	2.726	2.646	2.716	293,897,984	+0.01(+0.54%)
Oct 22, 2003	2.803	2.808	2.687	2.701	654,806,016	-0.27(-8.96%)
Oct 21, 2003	2.986	3.058	2.950	2.967	339,025,472	-0.01(-0.40%)
Oct 20, 2003	2.978	3.012	2.946	2.979	221,328,512	-0.01(-0.17%)
Oct 17, 2003	2.965	2.995	2.933	2.985	238,424,976	-0.00(-0.07%)
Oct 16, 2003	2.908	2.987	2.906	2.986	171,570,032	+0.06(+2.03%)
Oct 15, 2003	3.019	3.021	2.921	2.927	204,849,184	-0.07(-2.29%)
Oct 14, 2003	2.905	2.999	2.890	2.995	199,444,544	+0.08(+2.76%)
Oct 13, 2003	2.897	2.934	2.872	2.915	166,419,424	+0.01(+0.41%)
Oct 10, 2003	2.885	2.917	2.872	2.903	228,521,280	+0.01(+0.35%)
Oct 09, 2003	2.870	2.955	2.870	2.893	431,373,248	+0.11(+3.88%)
Oct 08, 2003	2.772	2.814	2.756	2.785	270,226,528	+0.04(+1.44%)
Oct 07, 2003	2.700	2.812	2.697	2.745	405,846,944	+0.04(+1.40%)
Oct 06, 2003	2.644	2.712	2.630	2.708	153,997,120	+0.06(+2.38%)
Oct 03, 2003	2.557	2.661	2.551	2.644	283,126,688	+0.14(+5.59%)
Oct 02, 2003	2.447	2.510	2.434	2.505	164,207,792	+0.05(+1.97%)

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.