Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	4.654	4.663	4.477	4.663	129,956	+0.01(+0.20%)
Dec 30, 2003	4.663	4.710	4.561	4.654	303,446	+0.03(+0.60%)
Dec 29, 2003	4.383	4.626	4.383	4.626	253,050	+0.24(+5.42%)
Dec 26, 2003	4.453	4.477	4.388	4.388	29,165	-0.10(-2.28%)
Dec 24, 2003	4.407	4.509	4.407	4.491	84,922	+0.10(+2.34%)
Dec 23, 2003	4.355	4.411	4.351	4.388	125,453	+0.05(+1.07%)
Dec 22, 2003	4.374	4.383	4.290	4.341	151,830	+0.00(+0.11%)
Dec 19, 2003	4.337	4.393	4.299	4.337	92,427	-0.01(-0.21%)
Dec 18, 2003	4.397	4.397	4.332	4.346	168,343	-0.05(-1.06%)
Dec 17, 2003	4.421	4.421	4.388	4.393	36,670	-0.03(-0.63%)
Dec 16, 2003	4.369	4.467	4.369	4.421	141,751	+0.09(+2.05%)
Dec 15, 2003	4.360	4.369	4.243	4.332	88,996	-0.03(-0.64%)
Dec 12, 2003	4.169	4.383	4.080	4.360	899,402	+0.23(+5.65%)
Dec 11, 2003	4.197	4.239	4.034	4.127	366,065	-0.02(-0.56%)
Dec 10, 2003	4.407	4.407	4.104	4.150	197,937	-0.21(-4.81%)
Dec 09, 2003	4.491	4.491	4.341	4.360	184,212	-0.13(-2.91%)
Dec 08, 2003	4.593	4.602	4.491	4.491	49,537	-0.14(-2.92%)
Dec 05, 2003	4.663	4.663	4.602	4.626	23,589	-0.03(-0.60%)
Dec 04, 2003	4.710	4.710	4.640	4.654	39,887	-0.06(-1.19%)
Dec 03, 2003	4.780	4.780	4.719	4.710	74,414	-0.01(-0.20%)
Dec 02, 2003	4.770	4.770	4.710	4.719	115,159	+0.03(+0.70%)
Dec 01, 2003	4.663	4.691	4.593	4.686	171,130	+0.09(+2.03%)
Nov 28, 2003	4.598	4.616	4.593	4.593	124,166	+0.00(+0.00%)
Nov 26, 2003	4.574	4.677	4.561	4.593	165,555	+0.02(+0.41%)
Nov 25, 2003	4.626	4.626	4.547	4.574	75,057	-0.00(-0.10%)
Nov 24, 2003	4.500	4.700	4.481	4.579	220,454	+0.10(+2.29%)
Nov 21, 2003	4.486	4.505	4.383	4.477	42,032	+0.05(+1.16%)
Nov 20, 2003	4.402	4.542	4.318	4.425	85,136	+0.01(+0.21%)
Nov 19, 2003	4.407	4.430	4.388	4.416	41,174	-0.02(-0.53%)
Nov 18, 2003	4.523	4.542	4.430	4.439	72,912	-0.03(-0.63%)
Nov 17, 2003	4.425	4.551	4.388	4.467	104,651	+0.07(+1.48%)
Nov 14, 2003	4.481	4.523	4.360	4.402	65,192	-0.06(-1.26%)
Nov 13, 2003	4.299	4.477	4.215	4.458	503,099	+0.11(+2.58%)
Nov 12, 2003	4.598	4.598	4.327	4.346	277,497	-0.14(-3.02%)
Nov 11, 2003	4.663	4.663	4.495	4.481	54,684	-0.11(-2.34%)
Nov 10, 2003	4.616	4.616	4.472	4.588	315,026	+0.03(+0.61%)
Nov 07, 2003	4.444	4.616	4.444	4.561	201,582	+0.12(+2.62%)
Nov 06, 2003	4.435	4.472	4.430	4.444	865,948	-0.04(-0.83%)
Nov 05, 2003	4.710	4.593	4.477	4.481	339,902	-0.22(-4.76%)
Nov 04, 2003	4.710	4.724	4.672	4.705	131,886	-0.07(-1.56%)
Nov 03, 2003	4.850	4.850	4.780	4.780	360,918	-0.07(-1.44%)
Oct 31, 2003	4.929	4.929	4.826	4.850	431,472	-0.09(-1.89%)
Oct 30, 2003	5.353	5.353	4.943	4.943	184,212	-0.39(-7.26%)
Oct 29, 2003	5.059	5.409	5.041	5.330	296,798	+0.32(+6.33%)
Oct 28, 2003	4.789	5.008	4.789	5.013	184,641	+0.27(+5.70%)
Oct 27, 2003	4.780	4.831	4.696	4.742	99,075	+0.09(+1.90%)
Oct 24, 2003	4.598	4.696	4.588	4.654	289,721	+0.10(+2.25%)
Oct 23, 2003	4.640	4.640	4.509	4.551	126,954	-0.06(-1.21%)
Oct 22, 2003	4.640	4.654	4.588	4.607	304,089	-0.01(-0.20%)
Oct 21, 2003	4.556	4.663	4.556	4.616	596,384	+0.05(+1.12%)
Oct 20, 2003	4.663	4.668	4.547	4.565	391,585	+0.02(+0.51%)
Oct 17, 2003	4.570	4.584	4.523	4.542	238,468	+0.02(+0.41%)
Oct 16, 2003	4.570	4.570	4.495	4.523	43,533	-0.02(-0.41%)
Oct 15, 2003	4.724	4.724	4.542	4.542	132,958	-0.21(-4.51%)
Oct 14, 2003	4.850	4.850	4.700	4.756	88,353	-0.08(-1.64%)
Oct 13, 2003	4.556	5.036	4.710	4.836	225,601	+0.28(+6.14%)
Oct 10, 2003	4.407	4.528	4.407	4.556	376,359	+0.15(+3.39%)
Oct 09, 2003	4.453	4.453	4.435	4.407	23,803	-0.03(-0.63%)
Oct 08, 2003	4.453	4.453	4.444	4.435	19,514	+0.00(+0.11%)
Oct 07, 2003	4.505	4.481	4.407	4.430	21,230	-0.07(-1.66%)
Oct 06, 2003	4.477	4.528	4.477	4.505	70,982	+0.05(+1.15%)
Oct 03, 2003	4.407	4.453	4.407	4.453	51,682	+0.04(+0.95%)
Oct 02, 2003	4.365	4.430	4.337	4.411	105,080	+0.13(+3.05%)

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.