Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	3.686	3.702	3.575	3.579	2,135,679	-0.11(-2.87%)
Dec 30, 2003	3.609	3.685	3.609	3.685	1,156,874	+0.08(+2.25%)
Dec 29, 2003	3.598	3.673	3.587	3.604	1,577,921	+0.01(+0.32%)
Dec 26, 2003	3.592	3.612	3.586	3.592	554,311	+0.01(+0.29%)
Dec 24, 2003	3.582	3.600	3.570	3.582	614,050	+0.00(+0.03%)
Dec 23, 2003	3.585	3.606	3.553	3.580	2,164,400	-0.01(-0.32%)
Dec 22, 2003	3.662	3.695	3.592	3.592	2,548,110	-0.09(-2.52%)
Dec 19, 2003	3.720	3.742	3.656	3.685	2,464,819	+0.01(+0.16%)
Dec 18, 2003	3.601	3.684	3.586	3.679	2,048,367	+0.07(+2.06%)
Dec 17, 2003	3.551	3.604	3.510	3.605	2,287,899	+0.05(+1.34%)
Dec 16, 2003	3.557	3.599	3.521	3.557	2,927,224	-0.01(-0.16%)
Dec 15, 2003	3.714	3.714	3.505	3.563	4,261,593	-0.08(-2.10%)
Dec 12, 2003	3.511	3.715	3.504	3.640	5,448,911	+0.16(+4.53%)
Dec 11, 2003	3.238	3.482	3.238	3.482	3,621,119	+0.25(+7.64%)
Dec 10, 2003	3.250	3.272	3.232	3.235	2,852,550	-0.02(-0.46%)
Dec 09, 2003	3.153	3.317	3.153	3.250	4,481,594	+0.10(+3.06%)
Dec 08, 2003	3.026	3.160	3.026	3.153	2,224,139	+0.13(+4.26%)
Dec 05, 2003	3.066	3.073	3.018	3.025	609,455	-0.06(-1.81%)
Dec 04, 2003	3.052	3.091	3.047	3.080	704,808	+0.03(+0.87%)
Dec 03, 2003	3.063	3.094	3.047	3.054	1,365,961	-0.02(-0.49%)
Dec 02, 2003	3.134	3.134	3.069	3.069	2,325,811	-0.06(-1.96%)
Dec 01, 2003	3.041	3.135	3.029	3.130	2,390,145	+0.12(+3.93%)
Nov 28, 2003	3.012	3.023	3.008	3.012	523,293	+0.00(+0.04%)
Nov 26, 2003	2.999	3.014	2.970	3.011	1,523,926	+0.03(+0.89%)
Nov 25, 2003	2.931	2.989	2.928	2.984	1,180,999	+0.05(+1.82%)
Nov 24, 2003	2.870	2.932	2.864	2.931	1,197,083	+0.08(+2.94%)
Nov 21, 2003	2.826	2.849	2.818	2.847	992,016	+0.05(+1.62%)
Nov 20, 2003	2.797	2.835	2.791	2.802	1,171,808	-0.01(-0.41%)
Nov 19, 2003	2.758	2.818	2.720	2.813	1,475,675	+0.05(+1.72%)
Nov 18, 2003	2.776	2.828	2.762	2.766	1,063,244	-0.02(-0.71%)
Nov 17, 2003	2.813	2.830	2.751	2.785	1,600,897	-0.14(-4.91%)
Nov 14, 2003	3.006	3.022	2.929	2.929	801,310	-0.07(-2.25%)
Nov 13, 2003	3.018	3.018	2.978	2.997	558,332	-0.03(-1.00%)
Nov 12, 2003	2.964	3.027	2.964	3.027	644,494	+0.06(+2.03%)
Nov 11, 2003	3.043	3.056	2.960	2.966	728,359	-0.08(-2.63%)
Nov 10, 2003	3.064	3.070	3.045	3.047	918,491	-0.01(-0.19%)
Nov 07, 2003	3.106	3.106	3.047	3.052	1,805,964	-0.04(-1.17%)
Nov 06, 2003	2.972	3.088	2.949	3.088	1,331,496	+0.11(+3.54%)
Nov 05, 2003	2.989	3.028	2.976	2.983	2,623,933	-0.02(-0.81%)
Nov 04, 2003	2.989	3.011	2.970	3.007	1,483,320	+0.03(+0.94%)
Nov 03, 2003	2.977	2.977	2.966	2.979	1,017,290	+0.03(+0.86%)
Oct 31, 2003	2.973	2.989	2.939	2.954	1,136,195	-0.01(-0.24%)
Oct 30, 2003	2.958	2.983	2.942	2.961	513,528	+0.02(+0.63%)
Oct 29, 2003	2.948	2.957	2.926	2.942	633,006	-0.01(-0.31%)
Oct 28, 2003	2.907	2.934	2.899	2.951	990,867	+0.05(+1.60%)
Oct 27, 2003	2.817	2.908	2.817	2.905	724,338	+0.08(+2.92%)
Oct 24, 2003	2.879	2.883	2.790	2.823	771,440	-0.06(-2.17%)
Oct 23, 2003	2.850	2.927	2.850	2.885	1,079,327	+0.03(+1.22%)
Oct 22, 2003	2.890	2.911	2.849	2.850	869,091	-0.06(-1.92%)
Oct 21, 2003	2.891	2.918	2.875	2.906	789,822	+0.02(+0.56%)
Oct 20, 2003	2.853	2.932	2.853	2.890	1,822,622	+0.05(+1.72%)
Oct 17, 2003	2.878	2.882	2.819	2.841	2,990,410	-0.02(-0.77%)
Oct 16, 2003	2.976	2.976	2.768	2.863	6,114,085	-0.11(-3.78%)
Oct 15, 2003	3.064	3.064	2.976	2.976	1,433,168	-0.06(-2.03%)
Oct 14, 2003	3.066	3.077	3.011	3.037	1,253,376	-0.04(-1.25%)
Oct 13, 2003	3.052	3.076	3.051	3.076	754,208	+0.07(+2.20%)
Oct 10, 2003	3.099	3.110	2.964	3.009	2,469,415	-0.11(-3.53%)
Oct 09, 2003	3.141	3.148	3.106	3.120	1,252,801	-0.01(-0.30%)
Oct 08, 2003	3.150	3.156	3.120	3.129	884,600	-0.02(-0.70%)
Oct 07, 2003	3.151	3.156	3.131	3.151	1,461,889	+0.00(+0.00%)
Oct 06, 2003	3.144	3.153	3.122	3.151	996,612	+0.00(+0.04%)
Oct 03, 2003	3.128	3.156	3.124	3.150	1,134,471	+0.05(+1.46%)
Oct 02, 2003	3.063	3.110	3.063	3.105	1,107,474	+0.07(+2.29%)

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.