Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	2.929	2.937	2.867	2.867	2,998,460	-0.06(-1.88%)
Dec 30, 2003	2.795	3.064	2.787	2.922	5,131,058	-0.07(-2.23%)
Dec 29, 2003	2.617	3.046	2.712	2.989	6,226,419	+0.37(+14.22%)
Dec 26, 2003	2.617	2.620	2.595	2.617	931,775	-0.00(-0.13%)
Dec 24, 2003	2.560	2.620	2.523	2.620	1,301,489	+0.08(+3.02%)
Dec 23, 2003	2.490	2.543	2.490	2.543	2,501,113	-0.01(-0.39%)
Dec 22, 2003	2.578	2.730	2.553	2.553	5,944,789	-0.01(-0.33%)
Dec 19, 2003	2.562	2.562	2.537	2.562	1,236,774	+0.00(+0.00%)
Dec 18, 2003	2.530	2.563	2.530	2.562	2,629,345	+0.02(+0.59%)
Dec 17, 2003	2.520	2.557	2.503	2.547	2,764,767	+0.04(+1.73%)
Dec 16, 2003	2.440	2.517	2.440	2.503	2,901,987	+0.04(+1.69%)
Dec 15, 2003	2.520	2.525	2.453	2.462	3,195,002	-0.01(-0.20%)
Dec 12, 2003	2.458	2.480	2.458	2.467	2,441,192	+0.03(+1.23%)
Dec 11, 2003	2.470	2.473	2.428	2.437	6,180,279	+0.04(+1.53%)
Dec 10, 2003	2.445	2.500	2.398	2.400	2,073,875	-0.02(-0.96%)
Dec 09, 2003	2.487	2.502	2.403	2.423	1,901,901	-0.05(-2.02%)
Dec 08, 2003	2.395	2.478	2.395	2.473	1,988,187	+0.09(+3.64%)
Dec 05, 2003	2.396	2.417	2.396	2.386	1,591,508	-0.05(-2.19%)
Dec 04, 2003	2.550	2.550	2.388	2.440	3,178,823	-0.06(-2.21%)
Dec 03, 2003	2.366	2.573	2.487	2.495	5,050,763	+0.13(+5.43%)
Dec 02, 2003	2.320	2.361	2.305	2.366	2,816,299	+0.06(+2.75%)
Dec 01, 2003	2.261	2.320	2.260	2.303	2,464,561	+0.08(+3.76%)
Nov 28, 2003	2.268	2.268	2.206	2.220	2,183,531	+0.03(+1.45%)
Nov 26, 2003	2.144	2.198	2.106	2.188	2,006,164	+0.04(+1.94%)
Nov 25, 2003	2.103	2.161	2.101	2.146	2,187,725	+0.05(+2.47%)
Nov 24, 2003	2.086	2.128	2.078	2.094	1,807,824	-0.03(-1.34%)
Nov 21, 2003	2.036	2.106	2.036	2.123	3,327,428	+0.11(+5.47%)
Nov 20, 2003	2.081	2.081	2.013	2.013	2,282,401	-0.08(-3.90%)
Nov 19, 2003	2.119	2.128	2.088	2.094	1,369,800	-0.04(-1.95%)
Nov 18, 2003	2.170	2.176	2.114	2.136	2,922,360	-0.02(-1.08%)
Nov 17, 2003	2.149	2.170	2.144	2.159	1,507,019	+0.02(+0.78%)
Nov 14, 2003	2.101	2.121	2.079	2.143	2,898,990	+0.04(+1.82%)
Nov 13, 2003	2.103	2.126	2.103	2.104	4,192,091	-0.01(-0.32%)
Nov 12, 2003	2.109	2.129	2.101	2.111	4,201,679	+0.02(+0.88%)
Nov 11, 2003	2.111	2.126	2.081	2.093	2,142,185	-0.02(-0.87%)
Nov 10, 2003	2.136	2.153	2.111	2.111	992,296	-0.03(-1.17%)
Nov 07, 2003	2.183	2.185	2.134	2.136	1,980,397	-0.04(-1.76%)
Nov 06, 2003	2.143	2.186	2.098	2.175	1,992,981	+0.02(+0.70%)
Nov 05, 2003	2.245	2.253	2.163	2.159	1,966,616	-0.07(-3.07%)
Nov 04, 2003	2.245	2.253	2.220	2.228	2,757,055	-0.01(-0.45%)
Nov 03, 2003	2.119	2.263	2.180	2.238	8,532,429	+0.12(+5.59%)
Oct 31, 2003	2.133	2.139	2.114	2.119	5,399,505	+0.09(+4.61%)
Oct 30, 2003	2.006	2.036	2.003	2.026	6,012,500	+0.05(+2.45%)
Oct 29, 2003	2.019	2.028	1.978	1.978	1,813,217	-0.03(-1.41%)
Oct 28, 2003	2.001	2.019	1.994	2.006	3,591,081	+0.02(+0.92%)
Oct 27, 2003	1.994	2.014	1.978	1.988	1,149,289	+0.02(+0.76%)
Oct 24, 2003	1.999	2.003	1.973	1.973	2,161,360	-0.01(-0.67%)
Oct 23, 2003	1.948	1.986	1.934	1.986	5,510,959	+0.04(+1.80%)
Oct 22, 2003	1.986	1.986	1.951	1.951	2,367,489	-0.03(-1.60%)
Oct 21, 2003	1.953	2.003	1.949	1.983	3,756,464	+0.03(+1.54%)
Oct 20, 2003	1.994	2.001	1.931	1.953	4,189,095	-0.04(-2.09%)
Oct 17, 2003	2.013	2.013	1.994	1.994	1,864,749	-0.03(-1.24%)
Oct 16, 2003	2.033	2.043	2.013	2.019	4,138,162	-0.01(-0.66%)
Oct 15, 2003	2.019	2.036	2.019	2.033	6,231,811	+0.03(+1.50%)
Oct 14, 2003	2.044	2.059	1.993	2.003	2,643,127	-0.05(-2.44%)
Oct 13, 2003	2.069	2.078	2.049	2.053	2,245,849	+0.01(+0.41%)
Oct 10, 2003	2.068	2.079	2.039	2.044	3,123,695	-0.02(-1.13%)
Oct 09, 2003	2.056	2.086	2.053	2.068	3,041,603	+0.03(+1.39%)
Oct 08, 2003	2.073	2.074	2.013	2.039	3,197,398	-0.01(-0.25%)
Oct 07, 2003	2.086	2.086	2.006	2.044	6,526,025	+0.00(+0.16%)
Oct 06, 2003	1.872	2.445	2.041	2.041	17,773,246	+0.17(+9.10%)
Oct 03, 2003	1.869	1.871	1.849	1.871	3,874,509	+0.05(+2.84%)
Oct 02, 2003	1.812	1.836	1.812	1.819	2,912,173	-0.01(-0.27%)

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.