Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	4.836	4.836	4.785	4.832	112,213	-0.00(-0.08%)
Dec 30, 2003	4.836	4.842	4.826	4.836	379,458	+0.00(+0.00%)
Dec 29, 2003	4.836	4.856	4.815	4.836	175,702	+0.02(+0.42%)
Dec 26, 2003	4.830	4.856	4.805	4.815	59,551	+0.04(+0.77%)
Dec 24, 2003	4.805	4.822	4.775	4.779	108,768	-0.01(-0.13%)
Dec 23, 2003	4.763	4.836	4.763	4.785	2,785,157	+0.05(+1.07%)
Dec 22, 2003	4.744	4.744	4.704	4.734	449,838	-0.01(-0.17%)
Dec 19, 2003	4.724	4.746	4.698	4.742	858,826	+0.02(+0.47%)
Dec 18, 2003	4.653	4.724	4.643	4.720	218,028	+0.03(+0.61%)
Dec 17, 2003	4.712	4.712	4.629	4.692	171,273	-0.01(-0.13%)
Dec 16, 2003	4.724	4.734	4.698	4.698	1,845,123	-0.06(-1.28%)
Dec 15, 2003	4.765	4.793	4.759	4.759	319,414	+0.02(+0.51%)
Dec 12, 2003	4.755	4.755	4.755	4.734	347,960	+0.02(+0.43%)
Dec 11, 2003	4.714	4.734	4.702	4.714	186,530	+0.02(+0.52%)
Dec 10, 2003	4.724	4.724	4.683	4.689	145,680	-0.05(-1.07%)
Dec 09, 2003	4.738	4.744	4.720	4.740	277,580	+0.00(+0.00%)
Dec 08, 2003	4.744	4.757	4.722	4.740	126,978	+0.02(+0.39%)
Dec 05, 2003	4.805	4.824	4.781	4.722	262,815	-0.10(-2.15%)
Dec 04, 2003	4.836	4.836	4.759	4.826	349,436	+0.03(+0.64%)
Dec 03, 2003	4.917	4.917	4.815	4.795	468,540	-0.05(-1.05%)
Dec 02, 2003	4.815	4.874	4.801	4.846	503,976	+0.07(+1.36%)
Dec 01, 2003	4.870	4.887	4.781	4.781	208,677	-0.04(-0.80%)
Nov 28, 2003	4.755	4.828	4.755	4.820	171,273	+0.04(+0.94%)
Nov 26, 2003	4.773	4.970	4.755	4.775	500,530	+0.04(+0.86%)
Nov 25, 2003	4.710	4.710	4.683	4.734	528,092	+0.02(+0.52%)
Nov 24, 2003	4.694	4.710	4.685	4.710	429,659	+0.05(+1.18%)
Nov 21, 2003	4.627	4.659	4.627	4.655	462,142	+0.03(+0.61%)
Nov 20, 2003	4.592	4.627	4.572	4.627	228,856	+0.08(+1.65%)
Nov 19, 2003	4.612	4.622	4.505	4.551	217,044	-0.06(-1.32%)
Nov 18, 2003	4.704	4.704	4.633	4.612	270,198	-0.10(-2.20%)
Nov 17, 2003	4.781	4.781	4.716	4.716	542,857	-0.08(-1.65%)
Nov 14, 2003	4.755	4.809	4.755	4.795	887,864	+0.02(+0.43%)
Nov 13, 2003	4.683	4.809	4.683	4.775	138,790	+0.12(+2.53%)
Nov 12, 2003	4.592	4.657	4.592	4.657	226,395	+0.09(+1.96%)
Nov 11, 2003	4.622	4.622	4.535	4.568	281,025	+0.01(+0.13%)
Nov 10, 2003	4.694	4.694	4.561	4.561	267,737	-0.16(-3.40%)
Nov 07, 2003	4.755	4.795	4.675	4.722	378,966	+0.02(+0.52%)
Nov 06, 2003	4.809	4.809	4.651	4.698	479,367	-0.17(-3.43%)
Nov 05, 2003	4.917	4.917	4.864	4.864	82,191	+0.00(+0.08%)
Nov 04, 2003	4.917	4.917	4.852	4.860	291,326	-0.03(-0.66%)
Nov 03, 2003	4.866	4.907	4.856	4.893	402,098	+0.07(+1.35%)
Oct 31, 2003	4.968	4.968	4.828	4.828	824,375	-0.19(-3.77%)
Oct 30, 2003	5.100	5.100	5.017	5.017	175,210	+0.01(+0.28%)
Oct 29, 2003	4.998	5.021	4.990	5.002	143,219	+0.03(+0.70%)
Oct 28, 2003	4.950	4.968	4.905	4.968	356,819	+0.03(+0.62%)
Oct 27, 2003	4.970	5.059	4.937	4.937	138,790	+0.00(+0.00%)
Oct 24, 2003	4.876	4.937	4.866	4.937	216,552	+0.06(+1.25%)
Oct 23, 2003	4.968	4.968	4.868	4.876	479,367	-0.10(-2.00%)
Oct 22, 2003	4.988	4.988	4.958	4.976	355,834	-0.00(-0.04%)
Oct 21, 2003	4.958	5.004	4.946	4.978	707,732	+0.04(+0.86%)
Oct 20, 2003	4.958	4.964	4.919	4.935	419,816	-0.00(-0.04%)
Oct 17, 2003	4.872	4.988	4.927	4.937	260,354	+0.07(+1.33%)
Oct 16, 2003	4.828	4.887	4.828	4.872	1,300,297	+0.06(+1.18%)
Oct 15, 2003	4.815	4.836	4.815	4.815	2,350,576	+0.03(+0.72%)
Oct 14, 2003	4.805	4.805	4.744	4.781	665,405	+0.03(+0.56%)
Oct 13, 2003	4.724	4.775	4.724	4.755	659,992	+0.03(+0.60%)
Oct 10, 2003	4.742	4.742	4.710	4.726	175,702	+0.01(+0.26%)
Oct 09, 2003	4.742	4.742	4.712	4.714	129,931	-0.02(-0.43%)
Oct 08, 2003	4.744	4.744	4.708	4.734	523,170	+0.02(+0.47%)
Oct 07, 2003	4.673	4.724	4.704	4.712	417,355	+0.04(+0.83%)
Oct 06, 2003	4.653	4.673	4.633	4.673	97,448	+0.00(+0.00%)
Oct 03, 2003	4.704	4.704	4.673	4.673	674,757	-0.01(-0.30%)
Oct 02, 2003	4.694	4.704	4.669	4.687	51,185	-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.