Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	2.580	2.583	2.541	2.541	532,934	-0.04(-1.50%)
Dec 30, 2003	2.602	2.602	2.543	2.580	367,957	-0.03(-1.18%)
Dec 29, 2003	2.565	2.612	2.570	2.611	355,433	+0.05(+1.78%)
Dec 26, 2003	2.549	2.585	2.549	2.565	76,441	+0.02(+0.66%)
Dec 24, 2003	2.556	2.559	2.544	2.548	79,465	-0.01(-0.29%)
Dec 23, 2003	2.522	2.556	2.513	2.556	319,587	+0.06(+2.32%)
Dec 22, 2003	2.489	2.498	2.476	2.498	312,677	+0.01(+0.35%)
Dec 19, 2003	2.489	2.495	2.471	2.489	396,893	-0.00(-0.19%)
Dec 18, 2003	2.480	2.515	2.480	2.494	412,009	+0.02(+0.63%)
Dec 17, 2003	2.478	2.480	2.450	2.478	582,167	+0.01(+0.23%)
Dec 16, 2003	2.501	2.501	2.431	2.472	1,089,621	-0.10(-3.81%)
Dec 15, 2003	2.579	2.586	2.571	2.570	690,568	+0.01(+0.29%)
Dec 12, 2003	2.524	2.575	2.515	2.563	563,597	+0.05(+1.89%)
Dec 11, 2003	2.490	2.523	2.490	2.515	646,949	+0.03(+1.02%)
Dec 10, 2003	2.486	2.507	2.485	2.490	624,923	+0.01(+0.28%)
Dec 09, 2003	2.501	2.501	2.475	2.483	824,881	-0.01(-0.46%)
Dec 08, 2003	2.427	2.499	2.427	2.494	789,036	+0.07(+2.82%)
Dec 05, 2003	2.460	2.460	2.398	2.426	402,075	-0.04(-1.62%)
Dec 04, 2003	2.460	2.466	2.434	2.466	911,256	-0.01(-0.37%)
Dec 03, 2003	2.438	2.504	2.438	2.475	721,663	+0.04(+1.57%)
Dec 02, 2003	2.430	2.443	2.430	2.437	425,397	+0.01(+0.31%)
Dec 01, 2003	2.379	2.435	2.379	2.430	672,429	+0.05(+2.12%)
Nov 28, 2003	2.344	2.379	2.342	2.379	137,336	+0.03(+1.26%)
Nov 26, 2003	2.362	2.362	2.330	2.350	381,345	-0.01(-0.25%)
Nov 25, 2003	2.301	2.372	2.300	2.355	468,584	+0.06(+2.47%)
Nov 24, 2003	2.260	2.299	2.260	2.299	313,109	+0.04(+1.82%)
Nov 21, 2003	2.258	2.260	2.245	2.258	220,256	+0.02(+0.70%)
Nov 20, 2003	2.254	2.254	2.240	2.242	296,698	-0.01(-0.28%)
Nov 19, 2003	2.252	2.266	2.234	2.248	419,350	+0.01(+0.49%)
Nov 18, 2003	2.273	2.292	2.223	2.237	651,699	-0.03(-1.35%)
Nov 17, 2003	2.267	2.268	2.233	2.268	622,764	-0.02(-1.04%)
Nov 14, 2003	2.269	2.296	2.269	2.292	677,612	+0.03(+1.36%)
Nov 13, 2003	2.243	2.271	2.243	2.261	564,029	+0.03(+1.45%)
Nov 12, 2003	2.215	2.229	2.213	2.229	341,181	+0.03(+1.58%)
Nov 11, 2003	2.191	2.199	2.191	2.194	329,952	-0.00(-0.05%)
Nov 10, 2003	2.214	2.214	2.188	2.195	851,658	-0.03(-1.48%)
Nov 07, 2003	2.252	2.252	2.222	2.228	676,748	-0.03(-1.26%)
Nov 06, 2003	2.223	2.256	2.223	2.256	583,463	+0.03(+1.56%)
Nov 05, 2003	2.217	2.233	2.212	2.222	826,177	+0.00(+0.16%)
Nov 04, 2003	2.217	2.232	2.214	2.218	642,630	+0.00(+0.18%)
Nov 03, 2003	2.196	2.223	2.196	2.214	505,013	+0.03(+1.49%)
Oct 31, 2003	2.173	2.185	2.159	2.182	870,228	+0.01(+0.45%)
Oct 30, 2003	2.133	2.174	2.133	2.172	1,073,210	+0.03(+1.54%)
Oct 29, 2003	2.113	2.141	2.098	2.139	660,769	+0.03(+1.54%)
Oct 28, 2003	2.051	2.110	2.050	2.107	1,516,745	+0.06(+3.15%)
Oct 27, 2003	2.026	2.043	2.000	2.042	850,362	+0.03(+1.53%)
Oct 24, 2003	2.021	2.035	1.998	2.012	990,721	-0.02(-0.77%)
Oct 23, 2003	1.959	2.109	1.958	2.027	2,214,656	+0.04(+2.25%)
Oct 22, 2003	1.983	1.986	1.946	1.983	839,997	-0.01(-0.58%)
Oct 21, 2003	1.991	2.002	1.991	1.994	685,386	-0.00(-0.14%)
Oct 20, 2003	1.983	1.994	1.980	1.997	1,233,003	+0.03(+1.47%)
Oct 17, 2003	1.971	1.971	1.954	1.968	1,023,976	-0.00(-0.23%)
Oct 16, 2003	1.962	1.975	1.954	1.973	805,015	+0.01(+0.26%)
Oct 15, 2003	1.979	1.980	1.948	1.968	1,235,163	-0.00(-0.15%)
Oct 14, 2003	1.947	1.972	1.947	1.970	1,461,034	+0.02(+1.01%)
Oct 13, 2003	1.927	1.955	1.929	1.951	1,795,305	+0.02(+1.23%)
Oct 10, 2003	1.922	1.931	1.918	1.927	644,789	-0.00(-0.03%)
Oct 09, 2003	1.968	1.968	1.922	1.928	1,813,876	-0.01(-0.27%)
Oct 08, 2003	1.942	1.959	1.918	1.933	1,128,058	-0.01(-0.48%)
Oct 07, 2003	1.997	1.997	1.913	1.942	3,502,076	-0.06(-2.98%)
Oct 06, 2003	2.032	2.036	2.002	2.002	2,618,027	-0.01(-0.60%)
Oct 03, 2003	2.515	2.017	1.910	2.014	21,073,354	-0.50(-19.93%)
Oct 02, 2003	2.522	2.524	2.515	2.515	400,780	+0.02(+0.70%)

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.