Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	4.234	4.530	4.226	4.521	15,382	+0.10(+2.26%)
Dec 30, 2003	4.792	4.809	4.057	4.422	59,140	+0.00(+0.04%)
Dec 29, 2003	3.905	4.623	3.845	4.420	49,821	+0.32(+7.83%)
Dec 26, 2003	3.972	4.183	3.879	4.099	31,129	-0.14(-3.21%)
Dec 24, 2003	4.310	4.395	4.226	4.235	10,057	-0.04(-0.97%)
Dec 23, 2003	4.183	4.564	4.183	4.276	23,992	+0.09(+2.22%)
Dec 22, 2003	3.888	4.623	3.550	4.183	22,641	+0.17(+4.21%)
Dec 19, 2003	4.395	4.395	4.014	4.014	50,459	-0.30(-6.86%)
Dec 18, 2003	4.783	4.919	3.905	4.310	114,774	-0.25(-5.38%)
Dec 17, 2003	3.955	4.564	3.736	4.555	49,453	+0.60(+15.17%)
Dec 16, 2003	3.736	4.014	3.736	3.955	22,304	+0.18(+4.70%)
Dec 15, 2003	4.014	4.014	3.778	3.778	87,835	+0.09(+2.55%)
Dec 12, 2003	3.930	4.014	3.423	3.684	130,901	+0.05(+1.37%)
Dec 11, 2003	3.127	3.719	3.127	3.634	186,241	+0.47(+14.97%)
Dec 10, 2003	2.578	3.203	2.578	3.161	325,608	+0.74(+30.77%)
Dec 09, 2003	2.519	2.519	2.240	2.417	3,832	+0.15(+6.72%)
Dec 08, 2003	2.333	2.333	2.265	2.265	9,584	-0.01(-0.41%)
Dec 05, 2003	2.476	2.274	2.274	2.274	4,851	-0.20(-8.16%)
Dec 04, 2003	2.476	2.476	2.476	2.476	591	+0.09(+3.57%)
Dec 03, 2003	2.316	2.391	2.248	2.391	2,366	+0.17(+7.57%)
Dec 02, 2003	2.409	2.409	2.223	2.223	58,428	-0.19(-7.72%)
Dec 01, 2003	2.519	2.535	2.409	2.409	10,767	-0.04(-1.72%)
Nov 28, 2003	2.535	2.535	2.451	2.451	15,618	-0.00(-0.03%)
Nov 26, 2003	2.451	2.452	2.451	2.452	828	+0.08(+3.20%)
Nov 25, 2003	2.468	2.469	2.366	2.376	8,046	-0.08(-3.07%)
Nov 24, 2003	2.451	2.451	2.442	2.451	7,809	+0.04(+1.75%)
Nov 21, 2003	2.409	2.409	2.409	2.409	0	+0.00(+0.00%)
Nov 20, 2003	2.502	2.502	2.341	2.409	17,868	+0.06(+2.48%)
Nov 19, 2003	2.375	2.450	2.350	2.350	21,192	-0.15(-6.05%)
Nov 18, 2003	2.375	2.544	2.375	2.502	10,175	+0.09(+3.86%)
Nov 17, 2003	2.375	2.409	2.349	2.409	9,820	-0.06(-2.40%)
Nov 14, 2003	2.452	2.578	2.341	2.468	14,196	-0.03(-1.35%)
Nov 13, 2003	2.704	2.704	2.366	2.502	17,446	+0.07(+2.78%)
Nov 12, 2003	2.578	2.578	2.417	2.434	26,267	-0.03(-1.40%)
Nov 11, 2003	2.704	2.704	2.468	2.469	15,737	-0.07(-2.63%)
Nov 10, 2003	2.535	2.696	2.366	2.535	37,331	+0.25(+11.11%)
Nov 07, 2003	2.147	2.299	2.147	2.282	47,741	+0.09(+4.25%)
Nov 06, 2003	2.189	2.189	2.189	2.189	0	+0.00(+0.00%)
Nov 05, 2003	2.138	2.189	2.130	2.189	5,797	+0.03(+1.17%)
Nov 04, 2003	2.180	2.197	2.164	2.164	13,370	-0.02(-0.78%)
Nov 03, 2003	2.130	2.180	2.130	2.180	3,431	+0.01(+0.39%)
Oct 31, 2003	2.197	2.197	2.037	2.172	3,313	+0.01(+0.39%)
Oct 30, 2003	2.121	2.147	2.147	2.164	3,902	+0.04(+1.99%)
Oct 29, 2003	2.079	2.121	2.079	2.121	8,992	+0.03(+1.62%)
Oct 28, 2003	2.138	2.138	2.087	2.087	10,412	-0.02(-0.80%)
Oct 27, 2003	2.087	2.104	2.087	2.104	6,389	+0.03(+1.63%)
Oct 24, 2003	2.084	2.084	2.071	2.071	1,301	+0.00(+0.00%)
Oct 23, 2003	2.071	2.113	2.054	2.071	31,237	+0.03(+1.24%)
Oct 22, 2003	2.045	2.045	2.045	2.045	6,034	+0.00(+0.00%)
Oct 21, 2003	2.028	2.045	2.028	2.045	13,015	-0.05(-2.42%)
Oct 20, 2003	2.087	2.104	2.087	2.096	6,152	+0.01(+0.45%)
Oct 17, 2003	2.055	2.087	2.002	2.087	6,271	+0.09(+4.62%)
Oct 16, 2003	1.995	1.995	1.995	1.995	5,916	-0.01(-0.42%)
Oct 15, 2003	2.096	2.096	1.995	2.003	10,175	+0.01(+0.42%)
Oct 14, 2003	1.995	2.028	1.927	1.995	12,187	-0.08(-3.67%)
Oct 13, 2003	2.071	2.071	2.071	2.071	0	+0.00(+0.00%)
Oct 10, 2003	2.071	2.071	2.071	2.071	1,183	+0.08(+3.81%)
Oct 09, 2003	2.011	2.011	1.893	1.995	2,011	-0.01(-0.46%)
Oct 08, 2003	1.969	2.028	1.969	2.004	5,797	-0.02(-1.21%)
Oct 07, 2003	2.054	2.155	1.927	2.028	26,386	+0.03(+1.69%)
Oct 06, 2003	2.054	2.054	1.986	1.995	4,046	+0.00(+0.00%)
Oct 03, 2003	2.011	2.011	1.902	1.995	2,839	+0.08(+4.43%)
Oct 02, 2003	1.910	1.910	1.910	1.910	591	+0.02(+0.89%)

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.