Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	5.346	5.381	5.346	5.381	4,632	+0.04(+0.73%)
Dec 30, 2003	5.288	5.397	5.288	5.342	2,805	-0.02(-0.36%)
Dec 29, 2003	5.381	5.381	5.362	5.362	2,831	-0.02(-0.36%)
Dec 26, 2003	5.381	5.381	5.381	5.381	3,603	+0.00(+0.00%)
Dec 24, 2003	5.400	5.400	5.381	5.381	1,029	-0.02(-0.36%)
Dec 23, 2003	5.439	5.439	5.400	5.400	4,375	-0.03(-0.57%)
Dec 22, 2003	5.432	5.432	5.432	5.432	1,057	+0.00(+0.00%)
Dec 19, 2003	5.381	5.439	5.381	5.432	2,059	-0.03(-0.50%)
Dec 18, 2003	5.459	5.459	5.459	5.459	772	+0.00(+0.00%)
Dec 17, 2003	5.459	5.459	5.459	5.459	257	-0.07(-1.33%)
Dec 16, 2003	5.533	5.533	5.533	5.533	0	+0.00(+0.00%)
Dec 15, 2003	5.533	5.533	5.533	5.533	445	+0.05(+0.99%)
Dec 12, 2003	5.517	5.529	5.463	5.478	8,236	+0.04(+0.71%)
Dec 11, 2003	5.630	5.630	5.369	5.439	16,472	+0.14(+2.56%)
Dec 10, 2003	5.303	5.303	5.303	5.303	0	+0.00(+0.00%)
Dec 09, 2003	5.303	5.303	5.303	5.303	0	+0.00(+0.00%)
Dec 08, 2003	5.517	5.517	5.303	5.303	8,751	-0.21(-3.87%)
Dec 05, 2003	5.590	5.517	5.517	5.517	514	-0.07(-1.31%)
Dec 04, 2003	5.590	5.590	5.590	5.590	0	+0.00(+0.00%)
Dec 03, 2003	5.590	5.590	5.590	5.590	643	+0.00(+0.06%)
Dec 02, 2003	5.587	5.587	5.587	5.587	257	+0.05(+0.91%)
Dec 01, 2003	5.614	5.614	5.536	5.536	3,088	-0.09(-1.66%)
Nov 28, 2003	5.630	5.630	5.630	5.630	0	+0.00(+0.00%)
Nov 26, 2003	5.614	5.630	5.614	5.630	10,295	+0.13(+2.33%)
Nov 25, 2003	5.529	5.529	5.501	5.501	1,544	-0.11(-2.00%)
Nov 24, 2003	5.614	5.614	5.614	5.614	0	+0.00(+0.00%)
Nov 21, 2003	5.653	5.653	5.556	5.614	3,474	-0.02(-0.28%)
Nov 20, 2003	5.583	5.630	5.583	5.630	13,126	+0.19(+3.43%)
Nov 19, 2003	5.478	5.478	5.443	5.443	4,025	-0.05(-0.84%)
Nov 18, 2003	5.489	5.489	5.489	5.489	0	+0.00(+0.00%)
Nov 17, 2003	5.478	5.490	5.474	5.489	2,385	+0.01(+0.21%)
Nov 14, 2003	5.478	5.478	5.478	5.478	514	-0.12(-2.08%)
Nov 13, 2003	5.509	5.595	5.509	5.595	4,118	+0.05(+0.91%)
Nov 12, 2003	5.545	5.545	5.544	5.544	772	-0.03(-0.56%)
Nov 11, 2003	5.536	5.579	5.536	5.575	2,506	+0.04(+0.70%)
Nov 10, 2003	5.556	5.556	5.536	5.536	1,029	-0.03(-0.62%)
Nov 07, 2003	5.571	5.571	5.571	5.571	772	+0.00(+0.07%)
Nov 06, 2003	5.591	5.595	5.567	5.567	1,801	+0.01(+0.20%)
Nov 05, 2003	5.536	5.556	5.478	5.556	6,434	-0.07(-1.31%)
Nov 04, 2003	5.595	5.630	5.525	5.630	27,875	+0.00(+0.01%)
Nov 03, 2003	5.630	5.630	5.602	5.629	10,038	-0.00(-0.01%)
Oct 31, 2003	5.602	5.634	5.602	5.630	35,262	+0.05(+0.84%)
Oct 30, 2003	5.602	5.583	5.583	5.583	4,118	-0.02(-0.35%)
Oct 29, 2003	5.614	5.614	5.575	5.602	19,561	+2.82(+101.60%)
Oct 28, 2003	2.779	2.779	2.778	2.779	3,603	+0.06(+2.15%)
Oct 27, 2003	2.801	2.801	2.721	2.721	15,958	-0.04(-1.44%)
Oct 24, 2003	2.770	2.770	2.760	2.760	3,088	+0.00(+0.04%)
Oct 23, 2003	2.801	2.801	2.759	2.759	11,325	-0.04(-1.49%)
Oct 22, 2003	2.798	2.801	2.773	2.801	24,709	+0.00(+0.00%)
Oct 21, 2003	2.801	2.801	2.801	2.801	6,692	+0.00(+0.00%)
Oct 20, 2003	2.763	2.801	2.763	2.801	32,945	+0.01(+0.45%)
Oct 17, 2003	2.783	2.792	2.783	2.789	14,413	+0.01(+0.39%)
Oct 16, 2003	2.792	2.792	2.778	2.778	5,662	-0.01(-0.49%)
Oct 15, 2003	2.792	2.792	2.791	2.792	5,662	+0.00(+0.00%)
Oct 14, 2003	2.792	2.792	2.756	2.791	13,898	-0.00(-0.00%)
Oct 13, 2003	2.756	2.792	2.756	2.792	7,206	+0.00(+0.03%)
Oct 10, 2003	2.781	2.792	2.781	2.791	11,839	-0.00(-0.03%)
Oct 09, 2003	2.792	2.792	2.789	2.792	7,721	+0.00(+0.07%)
Oct 08, 2003	2.792	2.792	2.769	2.790	15,443	-0.00(-0.07%)
Oct 07, 2003	2.801	2.801	2.788	2.792	2,059	+0.00(+0.00%)
Oct 06, 2003	2.783	2.792	2.783	2.791	17,502	+0.03(+1.09%)
Oct 03, 2003	2.783	2.783	2.696	2.761	26,768	+0.05(+1.90%)
Oct 02, 2003	2.749	2.815	2.710	2.710	32,430	-0.02(-0.64%)

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.