Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	2.812	2.833	2.752	2.806	580,243	+0.02(+0.54%)
Dec 30, 2003	2.716	2.803	2.716	2.791	178,562	+0.05(+1.64%)
Dec 29, 2003	2.646	2.755	2.646	2.746	331,520	+0.03(+1.22%)
Dec 26, 2003	2.719	2.746	2.710	2.713	107,070	-0.02(-0.77%)
Dec 24, 2003	2.773	2.782	2.722	2.734	186,875	-0.03(-1.09%)
Dec 23, 2003	2.692	2.758	2.686	2.764	446,571	+0.07(+2.68%)
Dec 22, 2003	2.662	2.692	2.640	2.692	131,677	+0.05(+1.70%)
Dec 19, 2003	2.655	2.671	2.631	2.646	212,811	-0.01(-0.34%)
Dec 18, 2003	2.625	2.659	2.619	2.655	241,740	+0.02(+0.68%)
Dec 17, 2003	2.601	2.662	2.601	2.637	203,833	+0.01(+0.34%)
Dec 16, 2003	2.655	2.655	2.634	2.628	385,055	-0.03(-1.24%)
Dec 15, 2003	2.598	2.665	2.598	2.662	327,197	+0.03(+1.26%)
Dec 12, 2003	2.652	2.671	2.631	2.628	341,828	-0.02(-0.91%)
Dec 11, 2003	2.613	2.652	2.571	2.652	600,527	+0.04(+1.61%)
Dec 10, 2003	2.595	2.616	2.586	2.610	310,239	+0.02(+0.58%)
Dec 09, 2003	2.631	2.677	2.571	2.595	513,407	-0.04(-1.37%)
Dec 08, 2003	2.478	2.643	2.475	2.631	1,560,839	+0.16(+6.58%)
Dec 05, 2003	2.424	2.499	2.424	2.469	938,365	+0.05(+1.99%)
Dec 04, 2003	2.412	2.427	2.397	2.421	738,189	+0.02(+0.88%)
Dec 03, 2003	2.406	2.406	2.403	2.400	425,622	-0.00(-0.13%)
Dec 02, 2003	2.376	2.406	2.361	2.403	613,163	+0.03(+1.14%)
Dec 01, 2003	2.376	2.376	2.376	2.376	158,943	+0.00(+0.00%)
Nov 28, 2003	2.331	2.376	2.322	2.376	217,466	+0.03(+1.28%)
Nov 26, 2003	2.319	2.319	2.319	2.346	144,312	-0.00(-0.13%)
Nov 25, 2003	2.358	2.355	2.313	2.349	723,558	-0.01(-0.38%)
Nov 24, 2003	2.346	2.361	2.310	2.358	588,556	+0.00(+0.00%)
Nov 21, 2003	2.361	2.361	2.340	2.358	287,628	+0.01(+0.38%)
Nov 20, 2003	2.283	2.358	2.283	2.349	521,388	-0.01(-0.38%)
Nov 19, 2003	2.331	2.361	2.286	2.358	426,287	+0.06(+2.48%)
Nov 18, 2003	2.340	2.370	2.286	2.301	349,476	-0.02(-0.65%)
Nov 17, 2003	2.316	2.331	2.289	2.316	169,251	+0.02(+0.65%)
Nov 14, 2003	2.358	2.358	2.319	2.301	198,513	-0.06(-2.42%)
Nov 13, 2003	2.373	2.373	2.337	2.358	93,770	-0.00(-0.13%)
Nov 12, 2003	2.346	2.361	2.337	2.361	424,292	+0.02(+0.90%)
Nov 11, 2003	2.331	2.355	2.316	2.340	121,701	+0.01(+0.52%)
Nov 10, 2003	2.337	2.367	2.325	2.328	181,887	-0.04(-1.65%)
Nov 07, 2003	2.391	2.391	2.358	2.367	181,222	-0.02(-1.01%)
Nov 06, 2003	2.370	2.403	2.370	2.391	316,889	+0.01(+0.25%)
Nov 05, 2003	2.358	2.391	2.346	2.385	230,102	+0.00(+0.00%)
Nov 04, 2003	2.358	2.385	2.343	2.385	206,161	+0.04(+1.67%)
Nov 03, 2003	2.237	2.364	2.237	2.346	328,860	+0.09(+4.00%)
Oct 31, 2003	2.313	2.313	2.225	2.256	782,082	-0.05(-2.09%)
Oct 30, 2003	2.313	2.337	2.304	2.304	414,317	-0.05(-2.05%)
Oct 29, 2003	2.358	2.370	2.328	2.352	308,909	-0.05(-2.13%)
Oct 28, 2003	2.421	2.424	2.346	2.403	1,068,047	-0.03(-1.11%)
Oct 27, 2003	2.406	2.436	2.403	2.430	363,442	+0.02(+1.00%)
Oct 24, 2003	2.400	2.436	2.397	2.406	242,405	-0.02(-0.99%)
Oct 23, 2003	2.421	2.439	2.376	2.430	276,654	-0.00(-0.12%)
Oct 22, 2003	2.451	2.454	2.409	2.433	513,740	-0.03(-1.10%)
Oct 21, 2003	2.406	2.463	2.406	2.460	211,481	+0.05(+2.25%)
Oct 20, 2003	2.397	2.430	2.361	2.406	493,124	-0.04(-1.48%)
Oct 17, 2003	2.481	2.481	2.439	2.442	209,818	-0.02(-0.98%)
Oct 16, 2003	2.439	2.472	2.436	2.466	185,212	+0.03(+1.11%)
Oct 15, 2003	2.481	2.511	2.439	2.439	521,388	-0.04(-1.70%)
Oct 14, 2003	2.478	2.487	2.472	2.481	789,730	+0.02(+0.86%)
Oct 13, 2003	2.406	2.442	2.388	2.460	374,082	+0.05(+2.25%)
Oct 10, 2003	2.406	2.406	2.373	2.406	268,674	+0.03(+1.27%)
Oct 09, 2003	2.355	2.388	2.340	2.376	396,028	+0.03(+1.28%)
Oct 08, 2003	2.406	2.406	2.307	2.346	756,145	-0.06(-2.38%)
Oct 07, 2003	2.352	2.406	2.364	2.403	893,475	+0.05(+2.17%)
Oct 06, 2003	2.355	2.367	2.334	2.352	244,733	+0.01(+0.51%)
Oct 03, 2003	2.346	2.352	2.265	2.340	606,845	+0.01(+0.52%)
Oct 02, 2003	2.322	2.355	2.304	2.328	275,324	-0.02(-0.90%)

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.