Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	3.078	3.097	2.892	2.892	617,743	-0.16(-5.30%)
Dec 30, 2003	3.116	3.116	3.030	3.054	570,224	-0.03(-0.98%)
Dec 29, 2003	3.220	3.260	3.078	3.084	1,742,354	-0.05(-1.60%)
Dec 26, 2003	2.869	3.234	2.869	3.135	1,099,267	+0.27(+9.24%)
Dec 24, 2003	2.841	2.869	2.824	2.869	215,418	+0.09(+3.06%)
Dec 23, 2003	2.794	2.813	2.770	2.784	619,855	+0.01(+0.44%)
Dec 22, 2003	2.822	2.862	2.772	2.772	391,765	+0.00(+0.07%)
Dec 19, 2003	2.794	2.796	2.751	2.770	507,922	+0.03(+1.14%)
Dec 18, 2003	2.770	2.770	2.746	2.739	1,429,786	-0.01(-0.24%)
Dec 17, 2003	2.664	2.789	2.664	2.745	1,045,412	+0.09(+3.46%)
Dec 16, 2003	2.727	2.727	2.637	2.653	732,844	-0.18(-6.22%)
Dec 15, 2003	2.860	2.869	2.808	2.830	1,423,450	+0.04(+1.29%)
Dec 12, 2003	2.798	2.859	2.781	2.794	1,036,964	+0.16(+6.08%)
Dec 11, 2003	2.567	2.647	2.567	2.634	481,523	+0.08(+3.15%)
Dec 10, 2003	2.562	2.581	2.539	2.553	141,500	-0.01(-0.22%)
Dec 09, 2003	2.675	2.675	2.558	2.559	457,235	-0.09(-3.33%)
Dec 08, 2003	2.505	2.642	2.505	2.647	507,922	+0.15(+6.07%)
Dec 05, 2003	2.519	2.528	2.486	2.495	262,937	-0.09(-3.41%)
Dec 04, 2003	2.595	2.595	2.572	2.583	1,017,957	-0.01(-0.26%)
Dec 03, 2003	2.566	2.614	2.566	2.590	1,519,543	+0.07(+2.82%)
Dec 02, 2003	2.514	2.566	2.500	2.519	2,096,104	+0.01(+0.23%)
Dec 01, 2003	2.490	2.536	2.490	2.513	863,785	+0.04(+1.49%)
Nov 28, 2003	2.462	2.491	2.462	2.476	418,164	+0.03(+1.08%)
Nov 26, 2003	2.437	2.486	2.432	2.450	766,635	+0.05(+2.29%)
Nov 25, 2003	2.358	2.382	2.358	2.395	1,078,147	+0.04(+1.57%)
Nov 24, 2003	2.314	2.358	2.312	2.358	840,553	+0.03(+1.47%)
Nov 21, 2003	2.314	2.325	2.314	2.324	645,198	+0.05(+2.04%)
Nov 20, 2003	2.280	2.280	2.280	2.278	1,004,229	-0.00(-0.12%)
Nov 19, 2003	2.284	2.299	2.276	2.280	146,780	-0.02(-0.74%)
Nov 18, 2003	2.306	2.322	2.292	2.297	311,511	-0.01(-0.37%)
Nov 17, 2003	2.275	2.306	2.274	2.306	837,385	+0.01(+0.33%)
Nov 14, 2003	2.274	2.305	2.274	2.298	888,072	+0.02(+0.92%)
Nov 13, 2003	2.244	2.282	2.202	2.278	2,768,758	+0.07(+3.26%)
Nov 12, 2003	2.197	2.206	2.157	2.206	1,726,514	+0.02(+0.78%)
Nov 11, 2003	2.208	2.208	2.185	2.188	1,572,342	-0.02(-0.73%)
Nov 10, 2003	2.210	2.225	2.202	2.205	1,178,464	-0.01(-0.26%)
Nov 07, 2003	2.211	2.211	2.181	2.210	1,649,428	+0.03(+1.48%)
Nov 06, 2003	2.274	2.282	2.131	2.178	2,183,750	-0.09(-3.77%)
Nov 05, 2003	2.459	2.459	2.263	2.263	1,119,330	-0.15(-6.31%)
Nov 04, 2003	2.459	2.459	2.369	2.416	382,261	-0.05(-2.04%)
Nov 03, 2003	2.452	2.480	2.439	2.466	516,370	+0.02(+0.70%)
Oct 31, 2003	2.405	2.460	2.367	2.449	375,926	+0.05(+2.13%)
Oct 30, 2003	2.309	2.410	2.309	2.398	566,001	+0.12(+5.50%)
Oct 29, 2003	2.315	2.321	2.273	2.273	362,198	-0.05(-2.12%)
Oct 28, 2003	2.301	2.417	2.295	2.322	517,426	+0.03(+1.32%)
Oct 27, 2003	2.273	2.313	2.259	2.292	364,310	+0.04(+1.64%)
Oct 24, 2003	2.255	2.305	2.240	2.255	538,545	+0.00(+0.21%)
Oct 23, 2003	2.256	2.301	2.249	2.250	2,005,291	-0.07(-2.86%)
Oct 22, 2003	2.367	2.385	2.316	2.316	940,871	-0.06(-2.36%)
Oct 21, 2003	2.386	2.386	2.377	2.372	391,765	+0.00(+0.00%)
Oct 20, 2003	2.444	2.461	2.367	2.372	1,165,793	-0.07(-2.94%)
Oct 17, 2003	2.457	2.457	2.457	2.444	1,669,491	+0.02(+0.62%)
Oct 16, 2003	2.386	2.448	2.428	2.429	175,291	+0.04(+1.79%)
Oct 15, 2003	2.367	2.435	2.367	2.386	335,799	+0.02(+0.72%)
Oct 14, 2003	2.415	2.418	2.349	2.369	604,016	-0.05(-2.19%)
Oct 13, 2003	2.282	2.422	2.282	2.422	684,269	+0.15(+6.58%)
Oct 10, 2003	2.301	2.301	2.276	2.273	725,452	+0.00(+0.17%)
Oct 09, 2003	2.292	2.303	2.278	2.269	361,142	-0.03(-1.36%)
Oct 08, 2003	2.268	2.301	2.268	2.300	220,698	+0.03(+1.12%)
Oct 07, 2003	2.311	2.287	2.254	2.275	398,101	-0.04(-1.56%)
Oct 06, 2003	2.254	2.349	2.240	2.311	783,531	+0.14(+6.64%)
Oct 03, 2003	2.214	2.215	2.167	2.167	592,400	-0.05(-2.10%)
Oct 02, 2003	2.156	2.225	2.155	2.213	878,568	+0.11(+4.99%)

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.