Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	5.008	5.092	4.945	5.025	125,491	+0.05(+1.01%)
Dec 30, 2003	4.958	5.012	4.925	4.975	168,319	+0.05(+1.02%)
Dec 29, 2003	5.005	5.108	4.982	4.925	409,717	-0.08(-1.60%)
Dec 26, 2003	4.925	5.008	4.878	5.005	89,251	+0.12(+2.53%)
Dec 24, 2003	4.925	4.948	4.875	4.881	99,134	-0.03(-0.54%)
Dec 23, 2003	4.908	4.958	4.858	4.908	296,805	+0.00(+0.00%)
Dec 22, 2003	5.002	5.005	4.928	4.908	321,065	-0.07(-1.34%)
Dec 19, 2003	4.928	5.005	4.925	4.975	542,396	+0.05(+0.95%)
Dec 18, 2003	4.945	4.988	4.908	4.928	359,401	+0.00(+0.07%)
Dec 17, 2003	4.841	4.925	4.841	4.925	267,454	+0.08(+1.58%)
Dec 16, 2003	4.868	4.908	4.868	4.848	284,226	+0.02(+0.48%)
Dec 15, 2003	4.995	4.995	4.781	4.825	406,423	-0.14(-2.76%)
Dec 12, 2003	4.922	4.985	4.918	4.962	227,920	+0.04(+0.75%)
Dec 11, 2003	4.858	4.935	4.845	4.925	360,000	+0.05(+1.03%)
Dec 10, 2003	4.778	4.938	4.778	4.875	319,567	+0.09(+1.81%)
Dec 09, 2003	4.775	4.838	4.708	4.788	250,982	+0.05(+0.99%)
Dec 08, 2003	4.718	4.718	4.708	4.741	265,358	+0.06(+1.36%)
Dec 05, 2003	4.674	4.711	4.658	4.678	147,055	+0.02(+0.43%)
Dec 04, 2003	4.671	4.721	4.641	4.658	224,626	+0.02(+0.50%)
Dec 03, 2003	4.674	4.674	4.591	4.634	164,126	+0.03(+0.58%)
Dec 02, 2003	4.558	4.644	4.558	4.608	233,012	+0.10(+2.15%)
Dec 01, 2003	4.427	4.588	4.427	4.511	275,541	+0.12(+2.74%)
Nov 28, 2003	4.474	4.487	4.374	4.391	162,928	-0.07(-1.65%)
Nov 26, 2003	4.451	4.467	4.377	4.464	228,220	+0.01(+0.30%)
Nov 25, 2003	4.407	4.424	4.391	4.451	200,066	+0.06(+1.37%)
Nov 24, 2003	4.357	4.374	4.344	4.391	105,424	+0.05(+1.08%)
Nov 21, 2003	4.357	4.357	4.341	4.344	140,765	-0.01(-0.15%)
Nov 20, 2003	4.341	4.394	4.311	4.351	131,181	-0.01(-0.23%)
Nov 19, 2003	4.441	4.457	4.357	4.361	204,259	-0.05(-1.14%)
Nov 18, 2003	4.354	4.437	4.354	4.411	238,702	+0.06(+1.46%)
Nov 17, 2003	4.337	4.381	4.311	4.347	260,266	+0.04(+0.93%)
Nov 14, 2003	4.304	4.307	4.280	4.307	101,231	+0.00(+0.08%)
Nov 13, 2003	4.277	4.324	4.240	4.304	162,030	+0.06(+1.34%)
Nov 12, 2003	4.274	4.274	4.194	4.247	116,805	-0.01(-0.31%)
Nov 11, 2003	4.254	4.287	4.240	4.260	130,283	-0.00(-0.08%)
Nov 10, 2003	4.324	4.324	4.244	4.264	94,941	-0.04(-0.93%)
Nov 07, 2003	4.341	4.341	4.264	4.304	127,887	+0.02(+0.39%)
Nov 06, 2003	4.307	4.307	4.277	4.287	67,687	-0.01(-0.23%)
Nov 05, 2003	4.107	4.307	4.260	4.297	93,144	+0.01(+0.16%)
Nov 04, 2003	4.107	4.290	4.107	4.290	197,269	+0.18(+4.47%)
Nov 03, 2003	4.097	4.154	4.093	4.107	179,610	-0.02(-0.40%)
Oct 31, 2003	4.190	4.194	4.140	4.124	214,442	-0.05(-1.20%)
Oct 30, 2003	4.007	4.170	4.007	4.174	397,438	-0.05(-1.19%)
Oct 29, 2003	4.307	4.331	4.144	4.224	268,053	-0.09(-2.01%)
Oct 28, 2003	4.347	4.364	4.347	4.311	295,607	-0.04(-0.84%)
Oct 27, 2003	4.401	4.404	4.341	4.347	326,156	-0.08(-1.88%)
Oct 24, 2003	4.424	4.467	4.407	4.431	284,526	+0.01(+0.23%)
Oct 23, 2003	4.424	4.471	4.381	4.421	216,838	+0.03(+0.61%)
Oct 22, 2003	4.341	4.424	4.331	4.394	236,905	+0.09(+2.02%)
Oct 21, 2003	4.424	4.424	4.260	4.307	348,320	-0.12(-2.71%)
Oct 20, 2003	4.437	4.457	4.424	4.427	270,150	-0.01(-0.23%)
Oct 17, 2003	4.424	4.441	4.397	4.437	226,123	+0.03(+0.68%)
Oct 16, 2003	4.454	4.454	4.344	4.407	196,472	-0.05(-1.05%)
Oct 15, 2003	4.471	4.501	4.407	4.454	239,002	-0.01(-0.15%)
Oct 14, 2003	4.491	4.497	4.457	4.461	251,581	-0.01(-0.22%)
Oct 13, 2003	4.407	4.484	4.407	4.471	238,103	+0.08(+1.83%)
Oct 10, 2003	4.341	4.404	4.341	4.391	172,213	+0.04(+0.84%)
Oct 09, 2003	4.407	4.424	4.354	4.354	250,383	-0.03(-0.61%)
Oct 08, 2003	4.341	4.381	4.327	4.381	210,848	+0.08(+1.78%)
Oct 07, 2003	4.270	4.324	4.257	4.304	277,338	+0.08(+1.90%)
Oct 06, 2003	4.174	4.254	4.157	4.224	277,637	+0.10(+2.35%)
Oct 03, 2003	4.093	4.274	4.093	4.127	720,001	+0.03(+0.82%)
Oct 02, 2003	3.933	4.591	3.756	4.093	3,761,137	-0.68(-14.33%)

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.