Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	4.508	4.508	4.333	4.401	139,254	+0.03(+0.66%)
Dec 30, 2003	4.333	4.567	4.333	4.372	61,136	+0.01(+0.22%)
Dec 29, 2003	4.343	4.527	4.304	4.362	44,076	-0.15(-3.22%)
Dec 26, 2003	4.401	4.517	4.382	4.508	14,918	+0.18(+4.25%)
Dec 24, 2003	4.459	4.493	4.324	4.324	50,824	-0.05(-1.11%)
Dec 23, 2003	4.546	4.575	4.372	4.372	57,226	-0.12(-2.59%)
Dec 22, 2003	4.295	4.740	4.266	4.488	98,403	+0.15(+3.57%)
Dec 19, 2003	4.662	4.682	4.295	4.333	66,731	-0.00(-0.02%)
Dec 18, 2003	4.411	4.537	4.333	4.334	68,747	-0.13(-3.01%)
Dec 17, 2003	4.537	4.537	4.411	4.469	49,549	-0.15(-3.35%)
Dec 16, 2003	4.643	4.720	4.430	4.624	26,842	+0.16(+3.69%)
Dec 15, 2003	4.624	4.720	4.440	4.459	36,777	-0.15(-3.15%)
Dec 12, 2003	4.682	4.682	4.450	4.604	44,806	-0.02(-0.42%)
Dec 11, 2003	4.459	4.740	4.430	4.624	31,293	+0.16(+3.69%)
Dec 10, 2003	4.633	4.633	4.440	4.459	46,309	-0.06(-1.28%)
Dec 09, 2003	4.585	4.730	4.479	4.517	20,325	-0.06(-1.25%)
Dec 08, 2003	4.566	4.740	4.527	4.574	57,645	-0.00(-0.02%)
Dec 05, 2003	4.827	4.827	4.595	4.575	14,071	-0.21(-4.44%)
Dec 04, 2003	4.585	4.788	4.556	4.788	28,537	+0.23(+5.10%)
Dec 03, 2003	4.822	4.924	4.556	4.556	49,543	-0.27(-5.61%)
Dec 02, 2003	4.827	5.001	4.691	4.827	92,556	+0.05(+1.01%)
Dec 01, 2003	4.788	4.827	4.653	4.778	29,465	-0.04(-0.80%)
Nov 28, 2003	4.817	4.827	4.643	4.817	20,280	+0.03(+0.61%)
Nov 26, 2003	4.488	4.788	4.401	4.788	50,696	+0.33(+7.38%)
Nov 25, 2003	4.411	4.730	4.382	4.459	66,419	+0.01(+0.22%)
Nov 24, 2003	4.769	4.827	4.407	4.450	73,390	-0.10(-2.13%)
Nov 21, 2003	4.585	4.643	4.498	4.546	22,249	-0.04(-0.84%)
Nov 20, 2003	4.537	4.788	4.537	4.585	35,093	-0.11(-2.27%)
Nov 19, 2003	4.595	4.740	4.450	4.691	29,803	+0.09(+1.89%)
Nov 18, 2003	4.701	4.827	4.575	4.604	27,892	+0.04(+0.85%)
Nov 17, 2003	4.575	4.643	4.498	4.566	61,187	-0.32(-6.53%)
Nov 14, 2003	4.604	4.885	4.595	4.885	61,471	+0.27(+5.87%)
Nov 13, 2003	4.933	4.982	4.585	4.614	74,543	-0.31(-6.29%)
Nov 12, 2003	4.759	4.924	4.740	4.924	20,253	+0.23(+4.95%)
Nov 11, 2003	4.740	4.817	4.643	4.691	47,524	+0.00(+0.00%)
Nov 10, 2003	4.662	4.827	4.517	4.691	51,669	+0.01(+0.21%)
Nov 07, 2003	4.691	4.827	4.614	4.682	107,030	-0.01(-0.21%)
Nov 06, 2003	5.030	5.030	4.527	4.691	227,437	-0.34(-6.73%)
Nov 05, 2003	5.049	5.261	4.972	5.030	87,029	-0.06(-1.14%)
Nov 04, 2003	5.223	5.368	4.982	5.088	61,459	+0.09(+1.74%)
Nov 03, 2003	5.020	5.252	4.983	5.001	60,888	-0.04(-0.77%)
Oct 31, 2003	4.962	5.127	4.904	5.040	74,392	+0.07(+1.36%)
Oct 30, 2003	4.903	5.069	4.943	4.972	32,048	+0.07(+1.40%)
Oct 29, 2003	4.653	4.903	4.498	4.903	65,033	+0.08(+1.58%)
Oct 28, 2003	4.266	4.836	4.266	4.827	73,690	+0.39(+8.74%)
Oct 27, 2003	4.256	4.546	4.256	4.439	15,610	+0.18(+4.30%)
Oct 24, 2003	4.256	4.333	4.227	4.256	80,637	-0.01(-0.23%)
Oct 23, 2003	4.343	4.401	4.227	4.266	26,052	-0.09(-2.00%)
Oct 22, 2003	4.633	4.633	4.353	4.353	43,420	-0.29(-6.25%)
Oct 21, 2003	4.566	4.711	4.546	4.643	20,704	+0.11(+2.35%)
Oct 20, 2003	4.421	4.575	4.333	4.537	48,347	+0.13(+2.85%)
Oct 17, 2003	4.653	4.768	4.362	4.411	20,521	-0.34(-7.13%)
Oct 16, 2003	4.740	4.836	4.643	4.749	50,445	+0.01(+0.20%)
Oct 15, 2003	4.885	4.914	4.711	4.740	36,419	-0.06(-1.21%)
Oct 14, 2003	4.836	4.836	4.672	4.798	29,216	-0.01(-0.20%)
Oct 13, 2003	4.401	4.914	4.246	4.807	196,829	+0.41(+9.23%)
Oct 10, 2003	4.392	4.401	4.208	4.401	53,447	+0.00(+0.00%)
Oct 09, 2003	4.304	4.595	4.256	4.401	121,934	+0.08(+1.79%)
Oct 08, 2003	4.537	4.537	4.256	4.324	85,990	-0.27(-5.89%)
Oct 07, 2003	4.517	4.633	4.256	4.595	71,593	+0.09(+1.93%)
Oct 06, 2003	4.324	4.508	4.275	4.508	63,541	+0.25(+5.91%)
Oct 03, 2003	4.256	4.508	4.063	4.256	85,278	+0.02(+0.46%)
Oct 02, 2003	4.256	4.266	4.072	4.237	32,028	-0.03(-0.68%)

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.