Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	4.160	4.160	4.050	4.060	63,000	-0.10(-2.40%)
Dec 30, 2003	4.270	4.270	4.160	4.160	25,000	-0.10(-2.35%)
Dec 29, 2003	4.300	4.320	4.190	4.260	60,100	-0.04(-0.93%)
Dec 26, 2003	4.080	4.300	4.050	4.300	77,900	+0.26(+6.44%)
Dec 24, 2003	4.070	4.070	4.010	4.040	2,200	-0.05(-1.22%)
Dec 23, 2003	4.070	4.100	4.050	4.090	41,800	-0.02(-0.49%)
Dec 22, 2003	4.060	4.120	4.060	4.110	15,600	+0.04(+0.98%)
Dec 19, 2003	4.050	4.080	4.030	4.070	33,900	+0.01(+0.25%)
Dec 18, 2003	4.000	4.080	4.000	4.060	25,000	+0.06(+1.50%)
Dec 17, 2003	4.050	4.050	3.990	4.000	13,800	-0.05(-1.23%)
Dec 16, 2003	4.050	4.100	3.850	4.050	40,700	+0.00(+0.00%)
Dec 15, 2003	4.100	4.120	4.040	4.050	46,100	-0.04(-0.98%)
Dec 12, 2003	3.750	4.120	3.750	4.090	102,200	+0.38(+10.24%)
Dec 11, 2003	3.800	3.800	3.700	3.710	10,200	-0.04(-1.07%)
Dec 10, 2003	3.860	3.860	3.700	3.750	57,900	-0.04(-1.06%)
Dec 09, 2003	3.780	3.900	3.650	3.790	22,600	+0.04(+1.07%)
Dec 08, 2003	3.680	3.750	3.670	3.750	34,400	+0.11(+3.02%)
Dec 05, 2003	3.650	3.650	3.640	3.640	31,600	+0.06(+1.68%)
Dec 04, 2003	3.730	3.750	3.620	3.580	38,500	-0.12(-3.24%)
Dec 03, 2003	3.700	3.760	3.700	3.700	49,000	+0.00(+0.00%)
Dec 02, 2003	3.700	3.750	3.700	3.700	76,700	+0.01(+0.27%)
Dec 01, 2003	3.600	3.750	3.600	3.690	22,400	+0.15(+4.24%)
Nov 28, 2003	3.550	3.550	3.540	3.540	4,700	-0.06(-1.67%)
Nov 26, 2003	3.700	3.700	3.500	3.600	27,300	-0.09(-2.44%)
Nov 25, 2003	3.650	3.730	3.650	3.690	35,500	+0.04(+1.10%)
Nov 24, 2003	3.500	3.700	3.500	3.650	49,900	+0.14(+3.99%)
Nov 21, 2003	3.520	3.540	3.510	3.510	11,300	-0.05(-1.40%)
Nov 20, 2003	3.500	3.600	3.500	3.560	27,100	+0.06(+1.71%)
Nov 19, 2003	3.720	3.730	3.500	3.500	46,900	-0.24(-6.42%)
Nov 18, 2003	3.550	3.740	3.550	3.740	37,800	+0.20(+5.65%)
Nov 17, 2003	3.530	3.550	3.510	3.540	64,500	+0.02(+0.57%)
Nov 14, 2003	3.610	3.670	3.500	3.520	35,300	-0.03(-0.85%)
Nov 13, 2003	3.680	3.730	3.500	3.550	115,900	-0.15(-4.05%)
Nov 12, 2003	3.850	3.850	3.700	3.700	153,600	-0.05(-1.33%)
Nov 11, 2003	3.810	3.810	3.750	3.750	59,000	-0.05(-1.32%)
Nov 10, 2003	3.810	3.810	3.750	3.800	391,000	+0.02(+0.53%)
Nov 07, 2003	3.800	3.800	3.690	3.780	97,900	+0.00(+0.00%)
Nov 06, 2003	3.850	3.850	3.750	3.780	107,200	-0.07(-1.82%)
Nov 05, 2003	3.920	3.920	3.820	3.850	26,700	-0.02(-0.52%)
Nov 04, 2003	3.920	3.920	3.870	3.870	57,300	-0.04(-1.02%)
Nov 03, 2003	3.880	3.880	3.880	3.910	8,000	+0.05(+1.30%)
Oct 31, 2003	3.890	3.900	3.860	3.860	102,300	-0.07(-1.78%)
Oct 30, 2003	3.970	3.990	3.970	3.930	19,100	-0.04(-1.01%)
Oct 29, 2003	3.950	4.050	3.950	3.970	18,600	+0.04(+1.02%)
Oct 28, 2003	3.850	3.850	3.850	3.930	27,600	+0.06(+1.55%)
Oct 27, 2003	3.950	4.050	3.850	3.870	116,800	-0.03(-0.77%)
Oct 24, 2003	4.400	4.410	3.710	3.900	1,812,000	-0.50(-11.36%)
Oct 23, 2003	4.450	4.450	4.350	4.400	63,900	-0.09(-2.00%)
Oct 22, 2003	4.500	4.500	4.450	4.490	1,300	-0.01(-0.22%)
Oct 21, 2003	4.470	4.500	4.450	4.500	61,000	+0.03(+0.67%)
Oct 20, 2003	4.570	4.580	4.470	4.470	28,500	-0.06(-1.32%)
Oct 17, 2003	4.390	4.530	4.390	4.530	29,700	+0.17(+3.90%)
Oct 16, 2003	4.400	4.530	4.400	4.360	82,000	-0.17(-3.75%)
Oct 15, 2003	4.600	4.680	4.520	4.530	20,100	-0.09(-1.95%)
Oct 14, 2003	4.650	4.680	4.620	4.620	5,200	-0.03(-0.65%)
Oct 13, 2003	4.640	4.660	4.640	4.650	13,100	+0.00(+0.00%)
Oct 10, 2003	4.630	4.630	4.630	4.650	7,900	+0.04(+0.87%)
Oct 09, 2003	4.660	4.660	4.600	4.610	6,000	-0.08(-1.71%)
Oct 08, 2003	4.700	4.720	4.650	4.690	13,400	+0.09(+1.96%)
Oct 07, 2003	4.800	4.800	4.600	4.600	67,600	-0.22(-4.56%)
Oct 06, 2003	4.800	4.820	4.790	4.820	5,200	+0.05(+1.05%)
Oct 03, 2003	4.970	4.970	4.650	4.770	234,300	-0.21(-4.22%)
Oct 02, 2003	5.000	5.010	4.980	4.980	42,100	-0.07(-1.39%)

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.