Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	2.017	2.018	1.939	1.939	306,955	-0.08(-3.97%)
Dec 30, 2003	2.003	2.042	2.003	2.019	208,620	-0.02(-0.78%)
Dec 29, 2003	1.984	2.042	1.973	2.035	494,518	+0.08(+3.89%)
Dec 26, 2003	1.959	1.978	1.953	1.959	39,115	-0.00(-0.06%)
Dec 24, 2003	1.985	1.985	1.946	1.960	141,074	-0.03(-1.35%)
Dec 23, 2003	1.953	1.987	1.932	1.987	291,240	+0.04(+1.84%)
Dec 22, 2003	1.887	1.952	1.874	1.951	528,314	+0.06(+3.28%)
Dec 19, 2003	1.914	1.914	1.868	1.889	293,240	-0.02(-0.90%)
Dec 18, 2003	1.866	1.913	1.861	1.906	594,384	+0.04(+2.17%)
Dec 17, 2003	1.815	1.869	1.815	1.866	341,485	+0.03(+1.71%)
Dec 16, 2003	1.819	1.854	1.809	1.835	905,276	+0.01(+0.75%)
Dec 15, 2003	1.835	1.877	1.820	1.821	1,046,389	-0.01(-0.71%)
Dec 12, 2003	1.879	1.881	1.807	1.834	1,226,689	-0.04(-2.27%)
Dec 11, 2003	1.915	1.915	1.867	1.877	633,437	-0.04(-1.99%)
Dec 10, 2003	1.935	1.943	1.901	1.915	411,468	-0.03(-1.75%)
Dec 09, 2003	1.979	1.997	1.936	1.949	242,939	-0.02(-0.95%)
Dec 08, 2003	1.911	1.979	1.911	1.968	232,278	+0.04(+2.28%)
Dec 05, 2003	1.881	1.923	1.910	1.924	81,229	+0.04(+2.30%)
Dec 04, 2003	1.878	1.919	1.852	1.881	326,677	-0.02(-0.90%)
Dec 03, 2003	1.874	1.916	1.867	1.898	359,559	+0.02(+1.12%)
Dec 02, 2003	1.869	1.892	1.861	1.877	379,765	+0.02(+0.95%)
Dec 01, 2003	1.821	1.869	1.821	1.859	200,567	+0.04(+2.48%)
Nov 28, 2003	1.856	1.856	1.803	1.814	92,547	-0.05(-2.45%)
Nov 26, 2003	1.810	1.863	1.784	1.860	149,908	+0.06(+3.16%)
Nov 25, 2003	1.812	1.829	1.776	1.803	384,912	-0.02(-1.00%)
Nov 24, 2003	1.741	1.856	1.741	1.821	358,184	+0.06(+3.39%)
Nov 21, 2003	1.762	1.762	1.707	1.761	145,737	-0.00(-0.19%)
Nov 20, 2003	1.762	1.774	1.754	1.765	266,113	-0.00(-0.19%)
Nov 19, 2003	1.764	1.797	1.764	1.768	205,894	+0.00(+0.23%)
Nov 18, 2003	1.794	1.794	1.764	1.764	169,356	-0.03(-1.59%)
Nov 17, 2003	1.770	1.806	1.770	1.792	301,339	+0.01(+0.48%)
Nov 14, 2003	1.795	1.807	1.770	1.784	317,499	+0.00(+0.13%)
Nov 13, 2003	1.798	1.803	1.773	1.782	297,965	-0.01(-0.67%)
Nov 12, 2003	1.770	1.801	1.763	1.794	358,216	+0.01(+0.67%)
Nov 11, 2003	1.779	1.783	1.770	1.782	183,845	-0.01(-0.57%)
Nov 10, 2003	1.800	1.800	1.766	1.792	219,242	-0.02(-1.13%)
Nov 07, 2003	1.822	1.841	1.800	1.812	168,653	-0.01(-0.56%)
Nov 06, 2003	1.823	1.831	1.791	1.823	145,346	+0.01(+0.57%)
Nov 05, 2003	1.831	1.847	1.811	1.812	391,004	-0.03(-1.85%)
Nov 04, 2003	1.863	1.878	1.821	1.847	344,696	-0.03(-1.52%)
Nov 03, 2003	1.816	1.887	1.816	1.875	259,100	+0.05(+2.74%)
Oct 31, 2003	1.856	1.863	1.802	1.825	771,301	-0.03(-1.38%)
Oct 30, 2003	1.910	1.911	1.850	1.850	304,612	-0.06(-3.10%)
Oct 29, 2003	1.866	1.910	1.847	1.910	766,263	+0.05(+2.94%)
Oct 28, 2003	1.777	1.866	1.777	1.855	554,714	+0.06(+3.62%)
Oct 27, 2003	1.731	1.796	1.730	1.790	427,238	+0.04(+2.58%)
Oct 24, 2003	1.719	1.747	1.697	1.745	430,362	-0.01(-0.78%)
Oct 23, 2003	1.743	1.826	1.701	1.759	423,332	+0.04(+2.35%)
Oct 22, 2003	1.786	1.821	1.714	1.718	563,142	-0.07(-4.00%)
Oct 21, 2003	1.832	1.852	1.784	1.790	258,529	-0.05(-2.90%)
Oct 20, 2003	1.853	1.886	1.817	1.844	466,806	-0.03(-1.58%)
Oct 17, 2003	1.906	1.906	1.832	1.873	661,024	-0.02(-1.05%)
Oct 16, 2003	1.930	1.930	1.890	1.893	441,851	-0.04(-1.89%)
Oct 15, 2003	1.946	1.976	1.930	1.930	435,314	-0.03(-1.40%)
Oct 14, 2003	1.941	1.983	1.913	1.957	291,951	+0.02(+0.85%)
Oct 13, 2003	1.872	1.940	1.844	1.940	462,291	+0.09(+5.12%)
Oct 10, 2003	1.881	1.883	1.845	1.846	572,592	-0.03(-1.73%)
Oct 09, 2003	1.812	1.881	1.787	1.878	1,440,995	+0.04(+2.39%)
Oct 08, 2003	1.662	1.854	1.662	1.835	1,708,772	+0.15(+8.96%)
Oct 07, 2003	1.659	1.687	1.639	1.684	1,763,032	+0.02(+1.37%)
Oct 06, 2003	1.708	1.709	1.658	1.661	785,774	-0.03(-1.78%)
Oct 03, 2003	1.684	1.712	1.659	1.691	1,285,947	+0.01(+0.85%)
Oct 02, 2003	1.709	1.713	1.677	1.677	728,335	-0.02(-1.47%)

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.