Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	3.852	3.876	3.808	3.837	281,770	-0.01(-0.38%)
Dec 30, 2003	3.823	3.852	3.818	3.852	189,359	+0.04(+1.08%)
Dec 29, 2003	3.806	3.830	3.791	3.810	242,991	+0.03(+0.77%)
Dec 26, 2003	3.844	3.844	3.781	3.781	174,508	-0.02(-0.57%)
Dec 24, 2003	3.864	3.873	3.803	3.803	289,196	-0.10(-2.49%)
Dec 23, 2003	3.878	3.920	3.890	3.900	430,288	+0.02(+0.56%)
Dec 22, 2003	3.854	3.888	3.837	3.878	353,554	+0.03(+0.76%)
Dec 19, 2003	3.849	3.849	3.820	3.849	305,698	+0.02(+0.63%)
Dec 18, 2003	3.859	3.876	3.825	3.825	290,846	-0.01(-0.38%)
Dec 17, 2003	3.852	3.857	3.832	3.840	296,622	+0.01(+0.25%)
Dec 16, 2003	3.801	3.854	3.786	3.830	486,807	+0.05(+1.28%)
Dec 15, 2003	3.806	3.871	3.769	3.781	536,726	-0.04(-1.14%)
Dec 12, 2003	3.849	3.849	3.806	3.825	364,280	-0.00(-0.06%)
Dec 11, 2003	3.789	3.835	3.777	3.827	285,071	+0.04(+1.02%)
Dec 10, 2003	3.772	3.793	3.772	3.789	217,413	-0.01(-0.26%)
Dec 09, 2003	3.808	3.818	3.769	3.798	235,152	-0.02(-0.57%)
Dec 08, 2003	3.825	3.827	3.791	3.820	374,594	+0.03(+0.77%)
Dec 05, 2003	3.793	3.801	3.777	3.791	231,439	+0.00(+0.00%)
Dec 04, 2003	3.801	3.803	3.774	3.791	337,877	+0.00(+0.13%)
Dec 03, 2003	3.806	3.806	3.769	3.786	369,643	-0.03(-0.76%)
Dec 02, 2003	3.818	3.818	3.808	3.815	372,531	+0.00(+0.13%)
Dec 01, 2003	3.803	3.823	3.791	3.810	259,080	+0.02(+0.45%)
Nov 28, 2003	3.801	3.803	3.779	3.793	74,258	-0.01(-0.19%)
Nov 26, 2003	3.772	3.801	3.772	3.801	231,852	+0.05(+1.23%)
Nov 25, 2003	3.764	3.764	3.735	3.755	221,951	+0.00(+0.13%)
Nov 24, 2003	3.769	3.774	3.733	3.750	432,763	-0.03(-0.71%)
Nov 21, 2003	3.747	3.784	3.716	3.777	482,269	-0.00(-0.06%)
Nov 20, 2003	3.757	3.786	3.755	3.779	344,065	+0.00(+0.00%)
Nov 19, 2003	3.784	3.784	3.743	3.779	338,290	+0.02(+0.52%)
Nov 18, 2003	3.757	3.791	3.740	3.760	374,181	+0.01(+0.19%)
Nov 17, 2003	3.745	3.757	3.730	3.752	275,170	+0.02(+0.52%)
Nov 14, 2003	3.750	3.750	3.721	3.733	458,754	-0.02(-0.45%)
Nov 13, 2003	3.709	3.757	3.689	3.750	402,647	+0.04(+1.11%)
Nov 12, 2003	3.769	3.774	3.689	3.709	329,213	-0.07(-1.80%)
Nov 11, 2003	3.745	3.777	3.745	3.777	248,766	+0.01(+0.19%)
Nov 10, 2003	3.757	3.762	3.745	3.769	253,717	+0.01(+0.39%)
Nov 07, 2003	3.760	3.762	3.747	3.755	422,862	-0.01(-0.39%)
Nov 06, 2003	3.760	3.784	3.750	3.769	329,213	-0.01(-0.26%)
Nov 05, 2003	3.738	3.801	3.772	3.779	308,999	-0.02(-0.45%)
Nov 04, 2003	3.738	3.801	3.738	3.796	449,397	+0.07(+1.82%)
Nov 03, 2003	3.733	3.764	3.721	3.728	374,833	-0.02(-0.58%)
Oct 31, 2003	3.750	3.752	3.743	3.750	146,042	+0.00(+0.00%)
Oct 30, 2003	3.745	3.750	3.713	3.750	272,694	+0.02(+0.45%)
Oct 29, 2003	3.743	3.743	3.723	3.733	384,908	+0.00(+0.13%)
Oct 28, 2003	3.752	3.755	3.728	3.728	327,563	+0.01(+0.20%)
Oct 27, 2003	3.706	3.738	3.680	3.721	268,981	+0.03(+0.85%)
Oct 24, 2003	3.701	3.721	3.677	3.689	133,665	-0.02(-0.52%)
Oct 23, 2003	3.677	3.709	3.655	3.709	239,690	+0.03(+0.92%)
Oct 22, 2003	3.658	3.684	3.641	3.675	332,514	+0.02(+0.53%)
Oct 21, 2003	3.692	3.692	3.653	3.655	351,491	-0.04(-0.98%)
Oct 20, 2003	3.655	3.694	3.655	3.692	224,014	+0.04(+1.20%)
Oct 17, 2003	3.670	3.694	3.643	3.648	202,561	-0.04(-0.99%)
Oct 16, 2003	3.667	3.660	3.643	3.684	285,483	+0.02(+0.46%)
Oct 15, 2003	3.648	3.672	3.636	3.667	316,012	+0.02(+0.53%)
Oct 14, 2003	3.655	3.655	3.641	3.648	245,054	+0.00(+0.00%)
Oct 13, 2003	3.636	3.660	3.626	3.648	228,964	+0.01(+0.33%)
Oct 10, 2003	3.653	3.682	3.619	3.636	315,599	+0.00(+0.00%)
Oct 09, 2003	3.680	3.697	3.624	3.636	278,883	-0.06(-1.51%)
Oct 08, 2003	3.687	3.694	3.663	3.692	314,774	-0.00(-0.07%)
Oct 07, 2003	3.667	3.704	3.680	3.694	205,861	+0.03(+0.73%)
Oct 06, 2003	3.697	3.697	3.641	3.667	255,780	-0.01(-0.20%)
Oct 03, 2003	3.711	3.730	3.667	3.675	407,598	-0.04(-1.11%)
Oct 02, 2003	3.658	3.716	3.658	3.716	469,480	+0.06(+1.73%)

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.