Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	2.180	2.184	2.167	2.173	509,957	-0.01(-0.37%)
Dec 30, 2003	2.190	2.190	2.176	2.182	344,905	-0.00(-0.23%)
Dec 29, 2003	2.196	2.198	2.176	2.187	510,697	-0.01(-0.25%)
Dec 26, 2003	2.190	2.195	2.184	2.192	121,383	+0.00(+0.10%)
Dec 24, 2003	2.184	2.194	2.182	2.190	211,680	+0.00(+0.14%)
Dec 23, 2003	2.184	2.191	2.180	2.187	595,813	-0.01(-0.55%)
Dec 22, 2003	2.179	2.199	2.172	2.199	646,883	+0.02(+0.89%)
Dec 19, 2003	2.180	2.182	2.152	2.179	542,523	-0.00(-0.23%)
Dec 18, 2003	2.134	2.184	2.132	2.184	760,865	+0.05(+2.23%)
Dec 17, 2003	2.108	2.137	2.096	2.137	830,438	+0.04(+1.85%)
Dec 16, 2003	2.116	2.116	2.085	2.098	436,683	-0.02(-0.75%)
Dec 15, 2003	2.123	2.130	2.119	2.114	522,539	+0.00(+0.13%)
Dec 12, 2003	2.094	2.111	2.079	2.111	1,056,181	+0.02(+0.99%)
Dec 11, 2003	2.060	2.098	2.060	2.090	948,860	+0.03(+1.24%)
Dec 10, 2003	2.103	2.105	2.066	2.064	1,216,791	-0.04(-1.74%)
Dec 09, 2003	2.133	2.135	2.098	2.101	620,238	-0.02(-1.12%)
Dec 08, 2003	2.119	2.127	2.099	2.125	843,020	+0.01(+0.36%)
Dec 05, 2003	2.119	2.129	2.119	2.117	267,931	-0.01(-0.59%)
Dec 04, 2003	2.145	2.151	2.126	2.130	560,286	-0.02(-1.11%)
Dec 03, 2003	2.164	2.169	2.147	2.154	1,082,086	-0.01(-0.69%)
Dec 02, 2003	2.139	2.172	2.139	2.169	1,380,363	+0.01(+0.52%)
Dec 01, 2003	2.135	2.161	2.133	2.157	1,155,360	+0.03(+1.27%)
Nov 28, 2003	2.110	2.130	2.103	2.130	181,334	+0.02(+0.94%)
Nov 26, 2003	2.117	2.117	2.101	2.110	377,471	-0.01(-0.28%)
Nov 25, 2003	2.115	2.120	2.097	2.116	672,048	-0.00(-0.02%)
Nov 24, 2003	2.091	2.117	2.091	2.117	543,263	+0.04(+2.06%)
Nov 21, 2003	2.060	2.078	2.056	2.074	595,813	+0.02(+0.88%)
Nov 20, 2003	2.078	2.081	2.049	2.056	1,512,108	-0.03(-1.34%)
Nov 19, 2003	2.098	2.100	2.076	2.084	1,167,942	-0.01(-0.67%)
Nov 18, 2003	2.094	2.112	2.092	2.098	930,357	+0.01(+0.28%)
Nov 17, 2003	2.056	2.092	2.056	2.092	1,805,944	-0.01(-0.28%)
Nov 14, 2003	2.126	2.128	2.095	2.098	1,398,866	-0.03(-1.50%)
Nov 13, 2003	2.141	2.144	2.126	2.130	1,077,645	-0.01(-0.55%)
Nov 12, 2003	2.121	2.145	2.117	2.141	869,665	+0.02(+1.17%)
Nov 11, 2003	2.119	2.127	2.108	2.117	736,440	-0.01(-0.63%)
Nov 10, 2003	2.148	2.155	2.122	2.130	866,705	-0.03(-1.56%)
Nov 07, 2003	2.155	2.164	2.139	2.164	948,120	+0.02(+0.73%)
Nov 06, 2003	2.147	2.156	2.128	2.148	1,713,426	-0.00(-0.06%)
Nov 05, 2003	2.152	2.161	2.131	2.150	894,830	-0.01(-0.31%)
Nov 04, 2003	2.162	2.173	2.156	2.156	1,380,629	+0.00(+0.04%)
Nov 03, 2003	2.127	2.155	2.127	2.155	1,054,005	+0.04(+1.72%)
Oct 31, 2003	2.137	2.137	2.096	2.119	1,555,776	-0.01(-0.68%)
Oct 30, 2003	2.139	2.139	2.132	2.133	621,718	-0.00(-0.11%)
Oct 29, 2003	2.093	2.139	2.093	2.136	1,498,785	+0.04(+2.04%)
Oct 28, 2003	2.060	2.094	2.047	2.093	1,175,344	+0.04(+1.93%)
Oct 27, 2003	1.986	2.060	1.986	2.053	1,465,479	+0.06(+3.03%)
Oct 24, 2003	2.015	2.035	1.984	1.993	1,949,531	-0.02(-1.23%)
Oct 23, 2003	2.038	2.038	2.006	2.018	865,224	-0.03(-1.32%)
Oct 22, 2003	2.040	2.057	2.034	2.045	929,617	-0.02(-1.09%)
Oct 21, 2003	2.027	2.083	2.004	2.067	2,122,724	-0.05(-2.17%)
Oct 20, 2003	2.049	2.124	2.049	2.113	631,340	+0.01(+0.49%)
Oct 17, 2003	2.150	2.150	2.102	2.103	635,041	-0.05(-2.22%)
Oct 16, 2003	2.123	2.169	2.123	2.151	1,401,087	+0.02(+1.02%)
Oct 15, 2003	2.092	2.116	2.079	2.129	1,392,945	+0.05(+2.65%)
Oct 14, 2003	2.067	2.078	2.065	2.074	578,050	-0.00(-0.02%)
Oct 13, 2003	2.060	2.082	2.060	2.074	329,362	+0.01(+0.61%)
Oct 10, 2003	2.061	2.079	2.059	2.062	333,803	+0.00(+0.18%)
Oct 09, 2003	2.063	2.094	2.063	2.058	494,414	+0.00(+0.00%)
Oct 08, 2003	2.074	2.078	2.058	2.058	570,648	-0.01(-0.57%)
Oct 07, 2003	2.038	2.103	2.038	2.070	1,524,690	+0.03(+1.23%)
Oct 06, 2003	2.020	2.047	2.020	2.045	455,186	+0.02(+1.05%)
Oct 03, 2003	2.021	2.040	2.019	2.023	660,205	+0.02(+1.08%)
Oct 02, 2003	2.003	2.017	1.996	2.002	792,691	-0.01(-0.67%)

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.