Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	5.199	5.233	5.199	5.233	4,763	+0.04(+0.73%)
Dec 30, 2003	5.143	5.248	5.143	5.196	2,884	-0.02(-0.36%)
Dec 29, 2003	5.234	5.234	5.214	5.214	2,911	-0.02(-0.36%)
Dec 26, 2003	5.234	5.234	5.233	5.233	3,705	+0.00(+0.00%)
Dec 24, 2003	5.252	5.252	5.233	5.233	1,058	-0.02(-0.36%)
Dec 23, 2003	5.290	5.290	5.252	5.252	4,499	-0.03(-0.57%)
Dec 22, 2003	5.282	5.282	5.282	5.282	1,087	+0.00(+0.00%)
Dec 19, 2003	5.233	5.290	5.233	5.282	2,117	-0.03(-0.50%)
Dec 18, 2003	5.309	5.309	5.309	5.309	793	+0.00(+0.00%)
Dec 17, 2003	5.309	5.309	5.309	5.309	264	-0.07(-1.33%)
Dec 16, 2003	5.381	5.381	5.381	5.381	0	+0.00(+0.00%)
Dec 15, 2003	5.381	5.381	5.381	5.381	457	+0.05(+0.99%)
Dec 12, 2003	5.366	5.377	5.313	5.328	8,468	+0.04(+0.71%)
Dec 11, 2003	5.475	5.475	5.222	5.290	16,937	+0.13(+2.56%)
Dec 10, 2003	5.158	5.158	5.158	5.158	0	+0.00(+0.00%)
Dec 09, 2003	5.158	5.158	5.158	5.158	0	+0.00(+0.00%)
Dec 08, 2003	5.366	5.366	5.158	5.158	8,998	-0.21(-3.87%)
Dec 05, 2003	5.437	5.366	5.366	5.366	529	-0.07(-1.31%)
Dec 04, 2003	5.437	5.437	5.437	5.437	0	+0.00(+0.00%)
Dec 03, 2003	5.437	5.437	5.437	5.437	661	+0.00(+0.06%)
Dec 02, 2003	5.434	5.434	5.434	5.434	264	+0.05(+0.91%)
Dec 01, 2003	5.460	5.460	5.385	5.385	3,175	-0.09(-1.66%)
Nov 28, 2003	5.475	5.475	5.475	5.475	0	+0.00(+0.00%)
Nov 26, 2003	5.460	5.475	5.460	5.475	10,585	+0.12(+2.33%)
Nov 25, 2003	5.377	5.377	5.351	5.351	1,587	-0.11(-2.00%)
Nov 24, 2003	5.460	5.460	5.460	5.460	0	+0.00(+0.00%)
Nov 21, 2003	5.498	5.498	5.403	5.460	3,572	-0.02(-0.28%)
Nov 20, 2003	5.430	5.475	5.430	5.475	13,497	+0.18(+3.43%)
Nov 19, 2003	5.328	5.328	5.294	5.294	4,139	-0.04(-0.84%)
Nov 18, 2003	5.339	5.339	5.339	5.339	0	+0.00(+0.00%)
Nov 17, 2003	5.328	5.339	5.324	5.339	2,453	+0.01(+0.21%)
Nov 14, 2003	5.328	5.328	5.328	5.328	529	-0.11(-2.08%)
Nov 13, 2003	5.358	5.441	5.358	5.441	4,234	+0.05(+0.91%)
Nov 12, 2003	5.392	5.392	5.392	5.392	793	-0.03(-0.56%)
Nov 11, 2003	5.385	5.426	5.385	5.422	2,577	+0.04(+0.70%)
Nov 10, 2003	5.403	5.403	5.385	5.385	1,058	-0.03(-0.62%)
Nov 07, 2003	5.418	5.418	5.418	5.418	793	+0.00(+0.07%)
Nov 06, 2003	5.437	5.441	5.414	5.414	1,852	+0.01(+0.20%)
Nov 05, 2003	5.385	5.403	5.328	5.403	6,616	-0.07(-1.31%)
Nov 04, 2003	5.441	5.475	5.373	5.475	28,661	+0.00(+0.01%)
Nov 03, 2003	5.475	5.475	5.449	5.475	10,321	-0.00(-0.01%)
Oct 31, 2003	5.449	5.479	5.448	5.475	36,256	+0.05(+0.84%)
Oct 30, 2003	5.449	5.430	5.430	5.430	4,234	-0.02(-0.35%)
Oct 29, 2003	5.460	5.460	5.422	5.449	20,113	+2.75(+101.60%)
Oct 28, 2003	2.703	2.703	2.702	2.703	3,705	+0.06(+2.15%)
Oct 27, 2003	2.724	2.724	2.646	2.646	16,408	-0.04(-1.44%)
Oct 24, 2003	2.694	2.694	2.685	2.685	3,175	+0.00(+0.04%)
Oct 23, 2003	2.724	2.724	2.684	2.684	11,644	-0.04(-1.49%)
Oct 22, 2003	2.722	2.724	2.697	2.724	25,406	+0.00(+0.00%)
Oct 21, 2003	2.724	2.724	2.724	2.724	6,880	+0.00(+0.00%)
Oct 20, 2003	2.688	2.724	2.688	2.724	33,874	+0.01(+0.45%)
Oct 17, 2003	2.706	2.715	2.706	2.712	14,820	+0.01(+0.39%)
Oct 16, 2003	2.715	2.715	2.702	2.702	5,822	-0.01(-0.49%)
Oct 15, 2003	2.715	2.715	2.715	2.715	5,822	+0.00(+0.00%)
Oct 14, 2003	2.715	2.715	2.680	2.715	14,291	-0.00(-0.00%)
Oct 13, 2003	2.680	2.715	2.680	2.715	7,410	+0.00(+0.03%)
Oct 10, 2003	2.705	2.715	2.705	2.714	12,173	-0.00(-0.03%)
Oct 09, 2003	2.715	2.715	2.712	2.715	7,939	+0.00(+0.07%)
Oct 08, 2003	2.715	2.715	2.693	2.713	15,878	-0.00(-0.07%)
Oct 07, 2003	2.724	2.724	2.711	2.715	2,117	+0.00(+0.00%)
Oct 06, 2003	2.706	2.715	2.706	2.715	17,996	+0.03(+1.09%)
Oct 03, 2003	2.706	2.706	2.622	2.686	27,523	+0.05(+1.90%)
Oct 02, 2003	2.673	2.738	2.636	2.636	33,345	-0.02(-0.64%)

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.