Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	3.429	3.429	3.396	3.427	39,854	+0.02(+0.62%)
Dec 30, 2003	3.443	3.443	3.403	3.406	25,863	-0.02(-0.69%)
Dec 29, 2003	3.399	3.441	3.399	3.429	41,550	+0.03(+0.90%)
Dec 26, 2003	3.408	3.408	3.385	3.399	38,158	-0.03(-0.96%)
Dec 24, 2003	3.396	3.432	3.396	3.432	15,687	+0.00(+0.14%)
Dec 23, 2003	3.436	3.429	3.420	3.427	16,959	-0.01(-0.27%)
Dec 22, 2003	3.422	3.436	3.422	3.436	26,711	+0.04(+1.18%)
Dec 19, 2003	3.443	3.443	3.403	3.396	45,790	-0.04(-1.03%)
Dec 18, 2003	3.441	3.441	3.425	3.432	39,430	-0.02(-0.61%)
Dec 17, 2003	3.432	3.462	3.432	3.453	49,182	+0.01(+0.34%)
Dec 16, 2003	3.453	3.453	3.434	3.441	43,670	+0.00(+0.14%)
Dec 15, 2003	3.514	3.514	3.436	3.436	71,230	-0.05(-1.55%)
Dec 12, 2003	3.495	3.502	3.477	3.491	62,750	+0.02(+0.68%)
Dec 11, 2003	3.443	3.467	3.420	3.467	43,670	+0.09(+2.80%)
Dec 10, 2003	3.361	3.373	3.361	3.373	8,055	-0.00(-0.14%)
Dec 09, 2003	3.434	3.443	3.377	3.377	87,765	-0.02(-0.56%)
Dec 08, 2003	3.432	3.467	3.396	3.396	63,174	-0.01(-0.35%)
Dec 05, 2003	3.422	3.422	3.410	3.408	30,951	-0.02(-0.48%)
Dec 04, 2003	3.413	3.425	3.413	3.425	38,582	+0.05(+1.47%)
Dec 03, 2003	3.385	3.385	3.375	3.375	18,231	+0.00(+0.07%)
Dec 02, 2003	3.363	3.382	3.363	3.373	47,910	-0.02(-0.63%)
Dec 01, 2003	3.352	3.394	3.352	3.394	43,670	+0.01(+0.21%)
Nov 28, 2003	3.361	3.387	3.361	3.387	5,087	+0.01(+0.35%)
Nov 26, 2003	3.385	3.385	3.361	3.375	36,462	+0.00(+0.07%)
Nov 25, 2003	3.361	3.389	3.344	3.373	45,366	-0.00(-0.14%)
Nov 24, 2003	3.337	3.389	3.337	3.377	30,527	+0.03(+0.84%)
Nov 21, 2003	3.361	3.361	3.340	3.349	30,527	+0.02(+0.57%)
Nov 20, 2003	3.290	3.330	3.290	3.330	85,221	+0.02(+0.50%)
Nov 19, 2003	3.300	3.361	3.283	3.314	192,066	+0.01(+0.43%)
Nov 18, 2003	3.300	3.302	3.293	3.300	49,182	-0.01(-0.28%)
Nov 17, 2003	3.293	3.309	3.293	3.309	24,167	+0.02(+0.50%)
Nov 14, 2003	3.323	3.311	3.290	3.293	72,077	-0.03(-0.92%)
Nov 13, 2003	3.321	3.347	3.300	3.323	61,902	+0.03(+0.79%)
Nov 12, 2003	3.321	3.321	3.293	3.297	92,853	-0.03(-0.92%)
Nov 11, 2003	3.302	3.328	3.302	3.328	23,319	+0.02(+0.71%)
Nov 10, 2003	3.283	3.347	3.283	3.304	63,174	+0.03(+0.79%)
Nov 07, 2003	3.290	3.290	3.274	3.278	35,615	-0.04(-1.07%)
Nov 06, 2003	3.335	3.335	3.314	3.314	28,407	+0.01(+0.36%)
Nov 05, 2003	3.302	3.314	3.302	3.302	37,734	+0.00(+0.00%)
Nov 04, 2003	3.302	3.302	3.302	3.302	22,895	+0.04(+1.08%)
Nov 03, 2003	3.264	3.267	3.264	3.267	41,126	-0.05(-1.42%)
Oct 31, 2003	3.257	3.307	3.257	3.314	85,221	+0.03(+0.93%)
Oct 30, 2003	3.283	3.283	3.283	3.283	0	+0.00(+0.14%)
Oct 29, 2003	3.311	3.311	3.278	3.278	36,886	-0.03(-0.79%)
Oct 28, 2003	3.309	3.309	3.302	3.304	20,351	+0.00(+0.00%)
Oct 27, 2003	3.302	3.314	3.302	3.304	18,655	-0.01(-0.43%)
Oct 24, 2003	3.302	3.326	3.300	3.318	34,767	+0.02(+0.50%)
Oct 23, 2003	3.304	3.311	3.302	3.302	54,270	-0.00(-0.07%)
Oct 22, 2003	3.267	3.309	3.267	3.304	46,638	+0.01(+0.43%)
Oct 21, 2003	3.278	3.302	3.278	3.290	41,550	+0.02(+0.58%)
Oct 20, 2003	3.255	3.271	3.248	3.271	41,126	+0.01(+0.43%)
Oct 17, 2003	3.264	3.271	3.257	3.257	56,814	-0.02(-0.50%)
Oct 16, 2003	3.304	3.304	3.283	3.274	41,550	-0.01(-0.29%)
Oct 15, 2003	3.262	3.283	3.264	3.283	53,846	+0.00(+0.14%)
Oct 14, 2003	3.267	3.281	3.267	3.278	53,846	+0.00(+0.00%)
Oct 13, 2003	3.271	3.288	3.267	3.278	46,638	+0.00(+0.14%)
Oct 10, 2003	3.307	3.311	3.274	3.274	64,446	-0.01(-0.29%)
Oct 09, 2003	3.302	3.337	3.302	3.283	35,191	-0.02(-0.71%)
Oct 08, 2003	3.314	3.314	3.307	3.307	36,038	+0.04(+1.23%)
Oct 07, 2003	3.290	3.290	3.257	3.267	62,750	-0.02(-0.72%)
Oct 06, 2003	3.349	3.349	3.300	3.290	58,510	-0.01(-0.36%)
Oct 03, 2003	3.326	3.326	3.278	3.302	63,598	-0.02(-0.57%)
Oct 02, 2003	3.304	3.321	3.302	3.321	17,383	+0.01(+0.36%)

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.