Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.177	7.569	7.141	7.319	62,029	-0.26(-3.41%)
Dec 30, 2003	7.132	7.578	7.132	7.578	107,192	+0.27(+3.66%)
Dec 29, 2003	6.865	7.578	6.838	7.310	248,671	+0.51(+7.47%)
Dec 26, 2003	6.241	6.909	6.062	6.802	201,119	+0.57(+9.16%)
Dec 24, 2003	6.196	6.241	6.134	6.232	11,940	+0.10(+1.69%)
Dec 23, 2003	6.018	6.241	5.983	6.128	24,124	-0.03(-0.52%)
Dec 22, 2003	5.599	6.196	5.465	6.160	39,388	+0.51(+8.99%)
Dec 19, 2003	5.572	5.688	5.438	5.652	7,863	-0.01(-0.17%)
Dec 18, 2003	5.643	5.768	5.550	5.662	23,555	-0.12(-1.99%)
Dec 17, 2003	5.590	5.777	5.447	5.777	40,018	+0.07(+1.25%)
Dec 16, 2003	5.795	5.804	5.581	5.706	45,446	-0.02(-0.31%)
Dec 15, 2003	5.599	5.724	5.447	5.724	44,753	+0.17(+3.05%)
Dec 12, 2003	5.349	5.572	5.349	5.554	35,108	+0.15(+2.81%)
Dec 11, 2003	5.420	5.429	5.171	5.403	30,173	-0.03(-0.49%)
Dec 10, 2003	5.251	5.429	5.037	5.429	17,610	+0.08(+1.50%)
Dec 09, 2003	4.975	5.536	4.975	5.349	24,061	+0.00(+0.00%)
Dec 08, 2003	4.680	5.349	4.680	5.349	28,423	+0.22(+4.35%)
Dec 05, 2003	5.215	5.215	5.215	5.126	11,917	+0.13(+2.68%)
Dec 04, 2003	4.903	5.037	4.761	4.992	11,164	+0.01(+0.27%)
Dec 03, 2003	4.903	5.028	4.725	4.979	13,684	-0.07(-1.48%)
Dec 02, 2003	4.966	5.260	4.903	5.054	26,112	+0.06(+1.23%)
Dec 01, 2003	5.082	5.126	4.939	4.992	15,120	+0.05(+1.08%)
Nov 28, 2003	4.939	4.939	4.939	4.939	0	+0.00(+0.00%)
Nov 26, 2003	4.903	4.948	4.903	4.939	2,131	-0.01(-0.18%)
Nov 25, 2003	4.992	4.992	4.725	4.948	22,994	+0.01(+0.18%)
Nov 24, 2003	4.912	5.108	4.903	4.939	14,214	-0.03(-0.54%)
Nov 21, 2003	5.037	4.992	4.894	4.966	26,947	-0.07(-1.42%)
Nov 20, 2003	4.992	5.037	4.636	5.037	15,927	+0.12(+2.54%)
Nov 19, 2003	4.903	5.010	4.796	4.912	11,329	+0.01(+0.18%)
Nov 18, 2003	4.894	4.948	4.832	4.903	11,329	+0.12(+2.61%)
Nov 17, 2003	4.832	4.832	4.779	4.779	1,962	-0.11(-2.19%)
Nov 14, 2003	4.948	5.037	4.859	4.886	6,730	+0.07(+1.48%)
Nov 13, 2003	4.458	4.984	4.253	4.814	46,325	-0.29(-5.59%)
Nov 12, 2003	5.251	5.251	4.877	5.099	14,005	-0.14(-2.72%)
Nov 11, 2003	5.108	5.260	5.108	5.242	8,329	-0.03(-0.51%)
Nov 10, 2003	5.260	5.305	5.055	5.269	14,104	-0.02(-0.34%)
Nov 07, 2003	5.358	5.359	5.046	5.287	29,388	-0.14(-2.61%)
Nov 06, 2003	5.447	5.474	5.001	5.428	36,365	-0.06(-1.15%)
Nov 05, 2003	5.117	5.501	5.117	5.492	66,336	+0.45(+9.03%)
Nov 04, 2003	4.288	5.287	4.279	5.037	39,180	+0.25(+5.21%)
Nov 03, 2003	4.449	4.948	4.449	4.787	10,095	+0.22(+4.88%)
Oct 31, 2003	4.813	4.948	4.565	4.565	8,973	-0.25(-5.19%)
Oct 30, 2003	4.413	4.903	4.502	4.814	115,000	+0.40(+9.09%)
Oct 29, 2003	4.343	4.413	4.342	4.413	3,045	+0.07(+1.64%)
Oct 28, 2003	4.493	4.502	4.181	4.342	21,900	+0.02(+0.41%)
Oct 27, 2003	4.261	4.466	4.261	4.324	3,365	-0.02(-0.41%)
Oct 24, 2003	4.573	4.591	4.324	4.342	4,486	-0.21(-4.51%)
Oct 23, 2003	4.582	4.663	4.404	4.547	10,543	-0.13(-2.86%)
Oct 22, 2003	4.333	4.680	4.324	4.680	20,751	+0.29(+6.49%)
Oct 21, 2003	4.253	4.484	4.253	4.395	49,030	+0.04(+1.02%)
Oct 20, 2003	4.306	4.458	4.297	4.351	19,405	+0.04(+1.04%)
Oct 17, 2003	4.324	4.368	4.297	4.306	6,954	+0.02(+0.42%)
Oct 16, 2003	4.012	4.288	4.047	4.288	15,703	+0.28(+6.89%)
Oct 15, 2003	3.887	4.012	3.878	4.012	18,395	+0.18(+4.65%)
Oct 14, 2003	3.789	3.834	3.709	3.834	1,121	+0.04(+1.18%)
Oct 13, 2003	3.878	3.878	3.789	3.789	2,692	-0.07(-1.87%)
Oct 10, 2003	3.896	3.932	3.861	3.861	12,338	+0.05(+1.19%)
Oct 09, 2003	3.834	3.851	3.789	3.816	15,479	+0.03(+0.71%)
Oct 08, 2003	3.477	3.789	3.477	3.789	10,543	-0.10(-2.52%)
Oct 07, 2003	3.842	4.012	3.762	3.887	25,574	+0.09(+2.35%)
Oct 06, 2003	3.958	3.959	3.798	3.798	1,794	-0.21(-5.12%)
Oct 03, 2003	3.896	4.056	3.887	4.003	12,226	+0.04(+0.90%)
Oct 02, 2003	3.878	3.967	3.878	3.967	1,121	+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.