Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	4.525	4.835	4.525	4.835	3,866	+0.10(+2.10%)
Dec 30, 2003	4.232	4.736	4.232	4.736	33,125	+0.50(+11.90%)
Dec 29, 2003	4.211	4.232	4.053	4.232	12,698	+0.01(+0.27%)
Dec 26, 2003	4.097	4.221	4.097	4.221	4,217	+0.12(+2.84%)
Dec 24, 2003	4.104	4.104	4.104	4.104	1,757	+0.00(+0.00%)
Dec 23, 2003	4.104	4.104	4.104	4.104	351	-0.02(-0.52%)
Dec 22, 2003	4.126	4.126	4.126	4.126	0	+0.00(+0.00%)
Dec 19, 2003	4.126	4.126	4.126	4.126	3,163	+0.00(+0.00%)
Dec 18, 2003	3.919	4.126	3.919	4.126	4,217	+0.14(+3.57%)
Dec 17, 2003	3.983	3.983	3.983	3.983	5,799	-0.06(-1.59%)
Dec 16, 2003	4.062	4.128	4.047	4.047	7,908	-0.08(-1.89%)
Dec 15, 2003	4.110	4.136	4.039	4.126	43,188	+0.02(+0.38%)
Dec 12, 2003	3.983	4.114	3.983	4.110	11,949	+0.09(+2.27%)
Dec 11, 2003	4.110	4.019	3.986	4.019	8,786	-0.09(-2.22%)
Dec 10, 2003	4.110	4.110	4.054	4.110	5,272	+0.03(+0.77%)
Dec 09, 2003	3.969	4.118	3.969	4.079	8,572	+0.14(+3.65%)
Dec 08, 2003	4.026	4.026	3.935	3.935	9,841	+0.02(+0.58%)
Dec 05, 2003	3.934	3.934	3.934	3.912	0	-0.02(-0.54%)
Dec 04, 2003	3.990	3.990	3.934	3.934	3,075	-0.06(-1.43%)
Dec 03, 2003	3.991	3.991	3.991	3.991	527	-0.06(-1.58%)
Dec 02, 2003	4.027	4.057	4.027	4.054	5,974	+0.00(+0.04%)
Dec 01, 2003	3.747	4.121	3.747	4.053	19,777	+0.21(+5.52%)
Nov 28, 2003	4.070	4.070	3.841	3.841	3,852	-0.20(-4.93%)
Nov 26, 2003	3.912	4.044	3.912	4.040	5,096	-0.01(-0.35%)
Nov 25, 2003	3.980	4.054	3.980	4.054	2,108	+0.34(+9.20%)
Nov 24, 2003	3.805	3.948	3.713	3.713	21,088	-0.09(-2.43%)
Nov 21, 2003	3.805	3.805	3.805	3.805	1,757	+0.05(+1.33%)
Nov 20, 2003	3.756	3.756	3.756	3.756	4,744	-0.05(-1.31%)
Nov 19, 2003	3.749	3.877	3.562	3.805	7,855	+0.06(+1.71%)
Nov 18, 2003	3.579	3.741	3.579	3.741	27,765	+0.16(+4.37%)
Nov 17, 2003	3.558	3.585	3.558	3.585	7,732	+0.02(+0.60%)
Nov 14, 2003	3.649	3.649	3.558	3.564	16,160	-0.06(-1.53%)
Nov 13, 2003	3.616	3.621	3.534	3.619	60,621	-0.14(-3.60%)
Nov 12, 2003	3.754	3.754	3.754	3.754	0	+0.00(+0.00%)
Nov 11, 2003	3.754	3.754	3.754	3.754	1,405	-0.05(-1.35%)
Nov 10, 2003	3.805	3.805	3.805	3.805	1,581	+0.01(+0.38%)
Nov 07, 2003	3.911	3.911	3.791	3.791	5,272	-0.04(-0.93%)
Nov 06, 2003	3.827	3.827	3.827	3.827	351	-0.00(-0.07%)
Nov 05, 2003	4.002	4.002	3.830	3.830	10,051	-0.11(-2.82%)
Nov 04, 2003	4.013	4.054	3.941	3.941	8,786	-0.13(-3.18%)
Nov 03, 2003	4.070	4.070	4.066	4.070	5,272	+0.02(+0.56%)
Oct 31, 2003	4.047	4.047	4.047	4.047	351	-0.08(-1.90%)
Oct 30, 2003	3.986	4.126	4.019	4.126	48,502	+0.14(+3.49%)
Oct 29, 2003	3.768	4.100	3.757	3.986	41,824	+0.19(+5.10%)
Oct 28, 2003	3.889	3.912	3.791	3.793	23,196	-0.13(-3.40%)
Oct 27, 2003	3.673	3.948	3.672	3.926	73,808	+0.13(+3.29%)
Oct 24, 2003	3.162	3.803	3.144	3.801	77,674	+0.64(+20.20%)
Oct 23, 2003	3.144	3.162	3.095	3.162	6,677	+0.07(+2.39%)
Oct 22, 2003	3.144	3.162	3.089	3.089	2,108	+0.00(+0.05%)
Oct 21, 2003	3.164	3.164	3.087	3.087	2,108	-0.01(-0.46%)
Oct 20, 2003	3.103	3.103	3.101	3.101	2,811	-0.06(-1.98%)
Oct 17, 2003	3.154	3.164	3.103	3.164	5,623	+0.00(+0.09%)
Oct 16, 2003	3.101	3.161	3.161	3.161	7,029	+0.06(+1.93%)
Oct 15, 2003	3.103	3.103	3.101	3.101	1,405	+0.01(+0.18%)
Oct 14, 2003	3.096	3.096	3.096	3.096	351	-0.07(-2.20%)
Oct 13, 2003	3.165	3.165	3.165	3.165	0	+0.00(+0.00%)
Oct 10, 2003	3.120	3.165	3.120	3.165	3,866	+0.10(+3.34%)
Oct 09, 2003	3.060	3.100	3.060	3.063	5,409	-0.03(-1.10%)
Oct 08, 2003	3.097	3.097	3.059	3.097	5,581	+0.07(+2.45%)
Oct 07, 2003	3.023	3.023	3.023	3.023	351	+0.00(+0.00%)
Oct 06, 2003	3.023	3.023	3.023	3.023	0	+0.00(+0.00%)
Oct 03, 2003	3.024	3.024	3.023	3.023	1,757	-0.02(-0.52%)
Oct 02, 2003	3.094	3.094	3.039	3.039	1,757	-0.01(-0.19%)

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.