Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.463	7.871	7.426	7.612	59,647	-0.27(-3.41%)
Dec 30, 2003	7.417	7.881	7.417	7.881	103,076	+0.28(+3.66%)
Dec 29, 2003	7.139	7.881	7.111	7.602	239,121	+0.53(+7.47%)
Dec 26, 2003	6.490	7.185	6.304	7.074	193,396	+0.59(+9.16%)
Dec 24, 2003	6.443	6.490	6.379	6.481	11,481	+0.11(+1.69%)
Dec 23, 2003	6.258	6.490	6.222	6.373	23,197	-0.03(-0.52%)
Dec 22, 2003	5.822	6.443	5.683	6.406	37,875	+0.53(+8.99%)
Dec 19, 2003	5.794	5.915	5.655	5.878	7,561	-0.01(-0.17%)
Dec 18, 2003	5.869	5.998	5.771	5.888	22,650	-0.12(-1.99%)
Dec 17, 2003	5.813	6.008	5.665	6.008	38,481	+0.07(+1.25%)
Dec 16, 2003	6.026	6.036	5.804	5.934	43,701	-0.02(-0.31%)
Dec 15, 2003	5.822	5.952	5.665	5.952	43,034	+0.18(+3.05%)
Dec 12, 2003	5.563	5.794	5.563	5.776	33,760	+0.16(+2.81%)
Dec 11, 2003	5.637	5.646	5.377	5.618	29,014	-0.03(-0.49%)
Dec 10, 2003	5.461	5.646	5.238	5.646	16,934	+0.08(+1.50%)
Dec 09, 2003	5.173	5.757	5.173	5.563	23,137	+0.00(+0.00%)
Dec 08, 2003	4.867	5.563	4.867	5.563	27,332	+0.23(+4.35%)
Dec 05, 2003	5.424	5.424	5.424	5.331	11,460	+0.14(+2.68%)
Dec 04, 2003	5.099	5.238	4.951	5.192	10,735	+0.01(+0.27%)
Dec 03, 2003	5.099	5.229	4.914	5.178	13,159	-0.08(-1.48%)
Dec 02, 2003	5.164	5.470	5.099	5.256	25,110	+0.06(+1.23%)
Dec 01, 2003	5.285	5.331	5.136	5.192	14,539	+0.06(+1.08%)
Nov 28, 2003	5.136	5.136	5.136	5.136	0	+0.00(+0.00%)
Nov 26, 2003	5.099	5.146	5.099	5.136	2,049	-0.01(-0.18%)
Nov 25, 2003	5.192	5.192	4.914	5.146	22,111	+0.01(+0.18%)
Nov 24, 2003	5.108	5.312	5.099	5.136	13,668	-0.03(-0.54%)
Nov 21, 2003	5.238	5.192	5.090	5.164	25,912	-0.07(-1.42%)
Nov 20, 2003	5.192	5.238	4.821	5.238	15,316	+0.13(+2.54%)
Nov 19, 2003	5.099	5.210	4.988	5.108	10,893	+0.01(+0.18%)
Nov 18, 2003	5.090	5.146	5.025	5.099	10,893	+0.13(+2.61%)
Nov 17, 2003	5.025	5.025	4.969	4.969	1,887	-0.11(-2.19%)
Nov 14, 2003	5.146	5.238	5.053	5.081	6,471	+0.07(+1.48%)
Nov 13, 2003	4.636	5.183	4.422	5.006	44,546	-0.30(-5.59%)
Nov 12, 2003	5.461	5.461	5.071	5.303	13,467	-0.15(-2.72%)
Nov 11, 2003	5.312	5.470	5.312	5.451	8,009	-0.03(-0.51%)
Nov 10, 2003	5.470	5.516	5.257	5.479	13,562	-0.02(-0.34%)
Nov 07, 2003	5.572	5.573	5.247	5.498	28,259	-0.15(-2.61%)
Nov 06, 2003	5.665	5.693	5.201	5.645	34,968	-0.07(-1.15%)
Nov 05, 2003	5.322	5.720	5.322	5.711	63,789	+0.47(+9.03%)
Nov 04, 2003	4.459	5.498	4.450	5.238	37,675	+0.26(+5.21%)
Nov 03, 2003	4.626	5.146	4.626	4.979	9,707	+0.23(+4.88%)
Oct 31, 2003	5.006	5.146	4.747	4.747	8,628	-0.26(-5.19%)
Oct 30, 2003	4.589	5.099	4.682	5.006	110,584	+0.42(+9.09%)
Oct 29, 2003	4.516	4.589	4.515	4.589	2,928	+0.07(+1.64%)
Oct 28, 2003	4.673	4.682	4.348	4.515	21,059	+0.02(+0.41%)
Oct 27, 2003	4.432	4.645	4.432	4.497	3,235	-0.02(-0.41%)
Oct 24, 2003	4.756	4.775	4.497	4.515	4,314	-0.21(-4.51%)
Oct 23, 2003	4.765	4.849	4.580	4.728	10,138	-0.14(-2.86%)
Oct 22, 2003	4.506	4.867	4.497	4.867	19,954	+0.30(+6.49%)
Oct 21, 2003	4.422	4.663	4.422	4.571	47,147	+0.05(+1.02%)
Oct 20, 2003	4.478	4.636	4.469	4.524	18,659	+0.05(+1.04%)
Oct 17, 2003	4.497	4.543	4.469	4.478	6,687	+0.02(+0.42%)
Oct 16, 2003	4.172	4.459	4.209	4.459	15,100	+0.29(+6.89%)
Oct 15, 2003	4.042	4.172	4.033	4.172	17,689	+0.19(+4.65%)
Oct 14, 2003	3.940	3.987	3.857	3.987	1,078	+0.05(+1.18%)
Oct 13, 2003	4.033	4.033	3.940	3.940	2,588	-0.08(-1.87%)
Oct 10, 2003	4.052	4.089	4.015	4.015	11,864	+0.05(+1.19%)
Oct 09, 2003	3.987	4.005	3.940	3.968	14,884	+0.03(+0.71%)
Oct 08, 2003	3.616	3.940	3.616	3.940	10,138	-0.10(-2.52%)
Oct 07, 2003	3.996	4.172	3.912	4.042	24,592	+0.09(+2.35%)
Oct 06, 2003	4.116	4.117	3.950	3.950	1,725	-0.21(-5.12%)
Oct 03, 2003	4.052	4.218	4.042	4.163	11,756	+0.04(+0.90%)
Oct 02, 2003	4.033	4.126	4.033	4.126	1,078	+0.04(+0.91%)

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.