Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	4.438	4.447	4.269	4.447	136,275	+0.01(+0.20%)
Dec 30, 2003	4.447	4.491	4.349	4.438	318,199	+0.03(+0.60%)
Dec 29, 2003	4.180	4.411	4.180	4.411	265,353	+0.23(+5.42%)
Dec 26, 2003	4.247	4.269	4.185	4.185	30,583	-0.10(-2.28%)
Dec 24, 2003	4.202	4.300	4.202	4.282	89,050	+0.10(+2.34%)
Dec 23, 2003	4.153	4.207	4.149	4.185	131,552	+0.04(+1.07%)
Dec 22, 2003	4.171	4.180	4.091	4.140	159,212	+0.00(+0.11%)
Dec 19, 2003	4.136	4.189	4.100	4.136	96,921	-0.01(-0.21%)
Dec 18, 2003	4.193	4.193	4.131	4.144	176,527	-0.04(-1.06%)
Dec 17, 2003	4.216	4.216	4.185	4.189	38,453	-0.03(-0.63%)
Dec 16, 2003	4.167	4.260	4.167	4.216	148,643	+0.08(+2.05%)
Dec 15, 2003	4.158	4.167	4.047	4.131	93,323	-0.03(-0.64%)
Dec 12, 2003	3.976	4.180	3.891	4.158	943,130	+0.22(+5.65%)
Dec 11, 2003	4.002	4.042	3.847	3.936	383,863	-0.02(-0.56%)
Dec 10, 2003	4.202	4.202	3.913	3.958	207,560	-0.20(-4.81%)
Dec 09, 2003	4.282	4.282	4.140	4.158	193,168	-0.12(-2.91%)
Dec 08, 2003	4.380	4.389	4.282	4.282	51,946	-0.13(-2.92%)
Dec 05, 2003	4.447	4.447	4.389	4.411	24,736	-0.03(-0.60%)
Dec 04, 2003	4.491	4.491	4.425	4.438	41,826	-0.05(-1.19%)
Dec 03, 2003	4.558	4.558	4.500	4.491	78,032	-0.01(-0.20%)
Dec 02, 2003	4.549	4.549	4.491	4.500	120,758	+0.03(+0.70%)
Dec 01, 2003	4.447	4.474	4.380	4.469	179,451	+0.09(+2.03%)
Nov 28, 2003	4.385	4.402	4.380	4.380	130,203	+0.00(+0.00%)
Nov 26, 2003	4.362	4.460	4.349	4.380	173,604	+0.02(+0.41%)
Nov 25, 2003	4.411	4.411	4.336	4.362	78,706	-0.00(-0.10%)
Nov 24, 2003	4.291	4.482	4.273	4.367	231,172	+0.10(+2.29%)
Nov 21, 2003	4.278	4.296	4.180	4.269	44,075	+0.05(+1.16%)
Nov 20, 2003	4.198	4.331	4.118	4.220	89,275	+0.01(+0.21%)
Nov 19, 2003	4.202	4.225	4.185	4.211	43,176	-0.02(-0.53%)
Nov 18, 2003	4.313	4.331	4.225	4.233	76,457	-0.03(-0.63%)
Nov 17, 2003	4.220	4.340	4.185	4.260	109,739	+0.06(+1.48%)
Nov 14, 2003	4.273	4.313	4.158	4.198	68,362	-0.05(-1.26%)
Nov 13, 2003	4.100	4.269	4.020	4.251	527,559	+0.11(+2.58%)
Nov 12, 2003	4.385	4.385	4.127	4.144	290,989	-0.13(-3.02%)
Nov 11, 2003	4.447	4.447	4.287	4.273	57,343	-0.10(-2.34%)
Nov 10, 2003	4.402	4.402	4.265	4.376	330,343	+0.03(+0.61%)
Nov 07, 2003	4.238	4.402	4.238	4.349	211,383	+0.11(+2.62%)
Nov 06, 2003	4.229	4.265	4.225	4.238	908,050	-0.04(-0.83%)
Nov 05, 2003	4.491	4.380	4.269	4.273	356,428	-0.21(-4.76%)
Nov 04, 2003	4.491	4.505	4.456	4.487	138,298	-0.07(-1.56%)
Nov 03, 2003	4.625	4.625	4.558	4.558	378,466	-0.07(-1.44%)
Oct 31, 2003	4.700	4.700	4.603	4.625	452,451	-0.09(-1.89%)
Oct 30, 2003	5.105	5.105	4.714	4.714	193,168	-0.37(-7.26%)
Oct 29, 2003	4.825	5.158	4.807	5.083	311,228	+0.30(+6.33%)
Oct 28, 2003	4.567	4.776	4.567	4.780	193,618	+0.26(+5.70%)
Oct 27, 2003	4.558	4.607	4.478	4.522	103,892	+0.08(+1.90%)
Oct 24, 2003	4.385	4.478	4.376	4.438	303,807	+0.10(+2.25%)
Oct 23, 2003	4.425	4.425	4.300	4.340	133,126	-0.05(-1.21%)
Oct 22, 2003	4.425	4.438	4.376	4.394	318,874	-0.01(-0.20%)
Oct 21, 2003	4.345	4.447	4.345	4.402	625,380	+0.05(+1.12%)
Oct 20, 2003	4.447	4.451	4.336	4.354	410,624	+0.02(+0.51%)
Oct 17, 2003	4.358	4.371	4.313	4.331	250,062	+0.02(+0.41%)
Oct 16, 2003	4.358	4.358	4.287	4.313	45,649	-0.02(-0.41%)
Oct 15, 2003	4.505	4.505	4.331	4.331	139,423	-0.20(-4.51%)
Oct 14, 2003	4.625	4.625	4.482	4.536	92,649	-0.08(-1.64%)
Oct 13, 2003	4.345	4.803	4.491	4.611	236,569	+0.27(+6.14%)
Oct 10, 2003	4.202	4.318	4.202	4.345	394,657	+0.14(+3.39%)
Oct 09, 2003	4.247	4.247	4.229	4.202	24,961	-0.03(-0.63%)
Oct 08, 2003	4.247	4.247	4.238	4.229	20,463	+0.00(+0.11%)
Oct 07, 2003	4.296	4.273	4.202	4.225	22,262	-0.07(-1.66%)
Oct 06, 2003	4.269	4.318	4.269	4.296	74,434	+0.05(+1.15%)
Oct 03, 2003	4.202	4.247	4.202	4.247	54,195	+0.04(+0.95%)
Oct 02, 2003	4.162	4.225	4.136	4.207	110,189	+0.12(+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.