Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	3.112	3.112	3.061	3.094	1,565,186	-0.02(-0.57%)
Dec 30, 2003	3.088	3.136	3.066	3.112	1,118,572	+0.02(+0.75%)
Dec 29, 2003	3.006	3.088	3.006	3.088	751,144	+0.10(+3.48%)
Dec 26, 2003	2.994	3.023	2.971	2.985	335,300	+0.01(+0.37%)
Dec 24, 2003	2.961	2.990	2.951	2.974	418,107	+0.02(+0.52%)
Dec 23, 2003	2.941	2.955	2.918	2.958	717,659	+0.02(+0.56%)
Dec 22, 2003	2.928	2.943	2.902	2.941	1,333,960	-0.01(-0.30%)
Dec 19, 2003	2.956	3.015	2.922	2.950	2,063,385	+0.04(+1.48%)
Dec 18, 2003	2.718	2.917	2.718	2.907	808,611	+0.19(+6.95%)
Dec 17, 2003	2.779	2.779	2.667	2.718	752,049	-0.04(-1.40%)
Dec 16, 2003	2.678	2.781	2.665	2.757	895,491	+0.01(+0.40%)
Dec 15, 2003	2.819	2.846	2.719	2.746	876,486	-0.05(-1.78%)
Dec 12, 2003	2.685	2.793	2.685	2.796	980,107	+0.13(+4.72%)
Dec 11, 2003	2.663	2.682	2.652	2.670	1,524,009	-0.01(-0.21%)
Dec 10, 2003	2.713	2.716	2.630	2.675	1,032,597	-0.04(-1.59%)
Dec 09, 2003	2.762	2.762	2.702	2.718	612,680	-0.04(-1.60%)
Dec 08, 2003	2.783	2.783	2.720	2.762	1,268,348	-0.02(-0.79%)
Dec 05, 2003	2.706	2.768	2.706	2.785	642,997	+0.07(+2.44%)
Dec 04, 2003	2.657	2.788	2.653	2.718	1,373,780	+0.06(+2.07%)
Dec 03, 2003	2.586	2.724	2.586	2.663	2,059,312	+0.09(+3.57%)
Dec 02, 2003	2.505	2.583	2.488	2.571	1,408,622	+0.10(+3.88%)
Dec 01, 2003	2.442	2.516	2.436	2.475	2,547,104	+0.06(+2.52%)
Nov 28, 2003	2.403	2.429	2.396	2.414	202,266	+0.01(+0.51%)
Nov 26, 2003	2.415	2.423	2.399	2.402	565,168	-0.02(-0.96%)
Nov 25, 2003	2.414	2.439	2.396	2.425	625,350	+0.01(+0.46%)
Nov 24, 2003	2.414	2.430	2.362	2.414	821,281	-0.02(-0.68%)
Nov 21, 2003	2.453	2.453	2.428	2.431	409,509	-0.01(-0.54%)
Nov 20, 2003	2.435	2.457	2.406	2.444	781,009	+0.03(+1.05%)
Nov 19, 2003	2.398	2.450	2.387	2.419	518,561	+0.02(+0.88%)
Nov 18, 2003	2.453	2.457	2.393	2.398	522,181	-0.06(-2.25%)
Nov 17, 2003	2.444	2.478	2.432	2.453	532,136	-0.04(-1.77%)
Nov 14, 2003	2.519	2.532	2.477	2.497	923,093	-0.02(-0.88%)
Nov 13, 2003	2.525	2.537	2.499	2.519	666,527	-0.01(-0.22%)
Nov 12, 2003	2.497	2.525	2.497	2.525	756,122	+0.02(+0.62%)
Nov 11, 2003	2.655	2.656	2.406	2.509	3,096,887	-0.15(-5.49%)
Nov 10, 2003	2.735	2.735	2.655	2.655	475,574	-0.06(-2.12%)
Nov 07, 2003	2.669	2.718	2.646	2.713	770,149	+0.06(+2.25%)
Nov 06, 2003	2.677	2.678	2.622	2.653	240,275	-0.00(-0.12%)
Nov 05, 2003	2.586	2.681	2.558	2.656	485,981	+0.06(+2.34%)
Nov 04, 2003	2.586	2.641	2.558	2.596	393,536	-0.00(-0.17%)
Nov 03, 2003	2.564	2.619	2.564	2.600	412,677	+0.05(+2.04%)
Oct 31, 2003	2.570	2.585	2.548	2.548	415,844	+0.00(+0.17%)
Oct 30, 2003	2.614	2.614	2.523	2.544	290,502	-0.05(-1.83%)
Oct 29, 2003	2.597	2.624	2.577	2.591	345,707	+0.02(+0.64%)
Oct 28, 2003	2.539	2.575	2.508	2.575	495,031	+0.04(+1.52%)
Oct 27, 2003	2.514	2.600	2.514	2.536	439,374	+0.03(+1.10%)
Oct 24, 2003	2.536	2.541	2.504	2.508	298,647	-0.04(-1.60%)
Oct 23, 2003	2.547	2.591	2.532	2.549	332,585	-0.01(-0.39%)
Oct 22, 2003	2.663	2.673	2.559	2.559	357,019	-0.10(-3.90%)
Oct 21, 2003	2.591	2.682	2.579	2.663	441,184	+0.08(+2.99%)
Oct 20, 2003	2.607	2.625	2.586	2.586	161,993	-0.02(-0.85%)
Oct 17, 2003	2.630	2.635	2.601	2.608	362,902	-0.03(-1.09%)
Oct 16, 2003	2.630	2.672	2.613	2.636	310,865	+0.01(+0.25%)
Oct 15, 2003	2.681	2.681	2.611	2.630	577,838	-0.07(-2.50%)
Oct 14, 2003	2.670	2.697	2.663	2.697	305,435	-0.00(-0.16%)
Oct 13, 2003	2.664	2.718	2.669	2.702	201,813	+0.04(+1.41%)
Oct 10, 2003	2.669	2.683	2.644	2.664	316,295	-0.01(-0.37%)
Oct 09, 2003	2.678	2.706	2.653	2.674	276,023	+0.00(+0.00%)
Oct 08, 2003	2.724	2.740	2.666	2.674	361,092	-0.06(-2.18%)
Oct 07, 2003	2.737	2.751	2.722	2.734	317,200	-0.00(-0.12%)
Oct 06, 2003	2.750	2.762	2.730	2.737	576,933	+0.00(+0.12%)
Oct 03, 2003	2.674	2.733	2.666	2.734	628,065	+0.07(+2.49%)
Oct 02, 2003	2.648	2.682	2.623	2.667	393,219	+0.00(+0.04%)

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.