Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	4.504	4.504	4.330	4.398	139,360	+0.03(+0.66%)
Dec 30, 2003	4.330	4.563	4.330	4.369	61,183	+0.01(+0.22%)
Dec 29, 2003	4.340	4.523	4.301	4.359	44,110	-0.14(-3.22%)
Dec 26, 2003	4.398	4.514	4.378	4.504	14,930	+0.18(+4.25%)
Dec 24, 2003	4.456	4.490	4.321	4.321	50,863	-0.05(-1.11%)
Dec 23, 2003	4.543	4.572	4.369	4.369	57,270	-0.12(-2.59%)
Dec 22, 2003	4.292	4.736	4.263	4.485	98,478	+0.15(+3.57%)
Dec 19, 2003	4.659	4.678	4.292	4.330	66,782	-0.00(-0.02%)
Dec 18, 2003	4.407	4.533	4.330	4.331	68,800	-0.13(-3.01%)
Dec 17, 2003	4.533	4.533	4.407	4.465	49,587	-0.15(-3.35%)
Dec 16, 2003	4.639	4.717	4.427	4.620	26,863	+0.16(+3.69%)
Dec 15, 2003	4.620	4.717	4.436	4.456	36,805	-0.14(-3.15%)
Dec 12, 2003	4.678	4.678	4.446	4.601	44,840	-0.02(-0.42%)
Dec 11, 2003	4.456	4.736	4.427	4.620	31,317	+0.16(+3.69%)
Dec 10, 2003	4.630	4.630	4.436	4.456	46,345	-0.06(-1.28%)
Dec 09, 2003	4.581	4.726	4.475	4.514	20,341	-0.06(-1.25%)
Dec 08, 2003	4.562	4.736	4.523	4.571	57,689	-0.00(-0.02%)
Dec 05, 2003	4.823	4.823	4.591	4.572	14,081	-0.21(-4.44%)
Dec 04, 2003	4.581	4.784	4.552	4.784	28,559	+0.23(+5.10%)
Dec 03, 2003	4.818	4.920	4.552	4.552	49,581	-0.27(-5.61%)
Dec 02, 2003	4.823	4.997	4.688	4.823	92,626	+0.05(+1.01%)
Dec 01, 2003	4.784	4.823	4.649	4.775	29,488	-0.04(-0.80%)
Nov 28, 2003	4.813	4.823	4.639	4.813	20,295	+0.03(+0.61%)
Nov 26, 2003	4.485	4.784	4.398	4.784	50,734	+0.33(+7.38%)
Nov 25, 2003	4.407	4.726	4.378	4.456	66,470	+0.01(+0.22%)
Nov 24, 2003	4.765	4.823	4.404	4.446	73,446	-0.10(-2.13%)
Nov 21, 2003	4.581	4.639	4.494	4.543	22,266	-0.04(-0.84%)
Nov 20, 2003	4.533	4.784	4.533	4.581	35,120	-0.11(-2.27%)
Nov 19, 2003	4.591	4.736	4.446	4.688	29,826	+0.09(+1.89%)
Nov 18, 2003	4.697	4.823	4.572	4.601	27,913	+0.04(+0.85%)
Nov 17, 2003	4.572	4.639	4.494	4.562	61,233	-0.32(-6.53%)
Nov 14, 2003	4.601	4.881	4.591	4.881	61,518	+0.27(+5.87%)
Nov 13, 2003	4.929	4.978	4.581	4.610	74,600	-0.31(-6.29%)
Nov 12, 2003	4.755	4.920	4.736	4.920	20,268	+0.23(+4.95%)
Nov 11, 2003	4.736	4.813	4.639	4.688	47,560	+0.00(+0.00%)
Nov 10, 2003	4.659	4.823	4.514	4.688	51,709	+0.01(+0.21%)
Nov 07, 2003	4.688	4.823	4.610	4.678	107,112	-0.01(-0.21%)
Nov 06, 2003	5.026	5.026	4.523	4.688	227,611	-0.34(-6.73%)
Nov 05, 2003	5.045	5.257	4.968	5.026	87,095	-0.06(-1.14%)
Nov 04, 2003	5.219	5.364	4.978	5.084	61,506	+0.09(+1.74%)
Nov 03, 2003	5.016	5.248	4.979	4.997	60,934	-0.04(-0.77%)
Oct 31, 2003	4.958	5.123	4.900	5.036	74,448	+0.07(+1.36%)
Oct 30, 2003	4.899	5.065	4.939	4.968	32,072	+0.07(+1.40%)
Oct 29, 2003	4.649	4.899	4.494	4.899	65,082	+0.08(+1.58%)
Oct 28, 2003	4.263	4.833	4.263	4.823	73,746	+0.39(+8.74%)
Oct 27, 2003	4.253	4.543	4.253	4.436	15,622	+0.18(+4.30%)
Oct 24, 2003	4.253	4.330	4.224	4.253	80,698	-0.01(-0.23%)
Oct 23, 2003	4.340	4.398	4.224	4.263	26,071	-0.09(-2.00%)
Oct 22, 2003	4.630	4.630	4.349	4.349	43,453	-0.29(-6.25%)
Oct 21, 2003	4.562	4.707	4.543	4.639	20,719	+0.11(+2.35%)
Oct 20, 2003	4.417	4.572	4.330	4.533	48,384	+0.13(+2.85%)
Oct 17, 2003	4.649	4.764	4.359	4.407	20,536	-0.34(-7.13%)
Oct 16, 2003	4.736	4.833	4.639	4.746	50,484	+0.01(+0.20%)
Oct 15, 2003	4.881	4.910	4.707	4.736	36,446	-0.06(-1.21%)
Oct 14, 2003	4.833	4.833	4.668	4.794	29,238	-0.01(-0.20%)
Oct 13, 2003	4.398	4.910	4.243	4.804	196,980	+0.41(+9.23%)
Oct 10, 2003	4.388	4.398	4.205	4.398	53,487	+0.00(+0.00%)
Oct 09, 2003	4.301	4.591	4.253	4.398	122,027	+0.08(+1.79%)
Oct 08, 2003	4.533	4.533	4.253	4.321	86,056	-0.27(-5.89%)
Oct 07, 2003	4.514	4.630	4.253	4.591	71,648	+0.09(+1.93%)
Oct 06, 2003	4.321	4.504	4.272	4.504	63,589	+0.25(+5.91%)
Oct 03, 2003	4.253	4.504	4.060	4.253	85,343	+0.02(+0.46%)
Oct 02, 2003	4.253	4.263	4.069	4.234	32,053	-0.03(-0.68%)

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.