Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	2.036	2.063	2.006	2.059	16,673	-0.01(-0.27%)
Dec 30, 2003	2.000	2.070	2.000	2.064	39,358	+0.00(+0.06%)
Dec 29, 2003	1.995	2.068	1.995	2.063	32,254	+0.04(+1.98%)
Dec 26, 2003	2.050	2.049	2.009	2.023	5,816	-0.02(-0.82%)
Dec 24, 2003	2.046	2.046	2.040	2.040	969	-0.01(-0.25%)
Dec 23, 2003	2.048	2.048	2.045	2.045	6,688	+0.07(+3.66%)
Dec 22, 2003	2.044	2.055	1.973	1.973	17,643	-0.08(-3.77%)
Dec 19, 2003	2.050	2.067	2.037	2.050	17,507	+0.02(+0.95%)
Dec 18, 2003	1.934	2.031	1.908	2.031	106,635	+0.06(+3.28%)
Dec 17, 2003	2.119	2.119	1.921	1.966	107,589	-0.06(-3.17%)
Dec 16, 2003	2.128	2.169	2.031	2.031	69,150	-0.14(-6.36%)
Dec 15, 2003	2.191	2.191	2.169	2.169	4,595	-0.01(-0.65%)
Dec 12, 2003	2.192	2.192	2.160	2.183	5,293	+0.02(+0.83%)
Dec 11, 2003	2.165	2.165	2.165	2.165	0	+0.00(+0.00%)
Dec 10, 2003	2.175	2.175	2.165	2.165	5,040	+0.01(+0.60%)
Dec 09, 2003	2.147	2.152	2.147	2.152	5,816	+0.00(+0.06%)
Dec 08, 2003	2.186	2.193	2.151	2.151	25,166	-0.06(-2.57%)
Dec 05, 2003	2.224	2.208	2.192	2.208	23,455	-0.02(-0.75%)
Dec 04, 2003	2.255	2.282	2.224	2.224	47,307	-0.00(-0.06%)
Dec 03, 2003	2.226	2.226	2.224	2.226	6,762	+0.01(+0.35%)
Dec 02, 2003	2.192	2.218	2.180	2.218	23,265	+0.00(+0.00%)
Dec 01, 2003	2.191	2.263	2.173	2.218	35,961	+0.05(+2.44%)
Nov 28, 2003	2.108	2.165	2.108	2.165	2,055	+0.05(+2.32%)
Nov 26, 2003	2.104	2.136	2.102	2.116	5,816	-0.05(-2.26%)
Nov 25, 2003	2.084	2.180	2.070	2.165	25,611	+0.06(+2.63%)
Nov 24, 2003	2.128	2.134	2.110	2.110	3,656	+0.00(+0.18%)
Nov 21, 2003	2.106	2.106	2.106	2.106	0	+0.00(+0.00%)
Nov 20, 2003	2.116	2.121	2.106	2.106	15,417	-0.00(-0.19%)
Nov 19, 2003	2.157	2.157	2.098	2.110	9,391	-0.01(-0.24%)
Nov 18, 2003	2.131	2.131	2.089	2.115	54,675	-0.03(-1.26%)
Nov 17, 2003	2.131	2.142	2.131	2.142	2,722	-0.00(-0.18%)
Nov 14, 2003	2.184	2.184	2.077	2.146	17,061	+0.02(+0.79%)
Nov 13, 2003	2.097	2.129	2.095	2.129	25,980	+0.02(+1.11%)
Nov 12, 2003	2.090	2.106	2.090	2.106	3,102	-0.01(-0.43%)
Nov 11, 2003	2.063	2.115	2.044	2.115	38,892	+0.04(+1.86%)
Nov 10, 2003	2.081	2.081	2.061	2.076	22,847	+0.00(+0.19%)
Nov 07, 2003	2.063	2.081	2.041	2.072	8,666	-0.01(-0.43%)
Nov 06, 2003	2.063	2.081	2.062	2.081	15,103	-0.00(-0.06%)
Nov 05, 2003	2.064	2.082	2.063	2.082	9,876	+0.01(+0.31%)
Nov 04, 2003	2.110	2.110	2.063	2.076	12,796	+0.02(+0.81%)
Nov 03, 2003	2.073	2.111	2.059	2.059	19,745	-0.01(-0.68%)
Oct 31, 2003	2.084	2.090	2.063	2.073	31,409	-0.02(-0.80%)
Oct 30, 2003	2.094	2.090	2.090	2.090	1,163	-0.00(-0.18%)
Oct 29, 2003	2.058	2.099	2.058	2.094	48,858	+0.01(+0.25%)
Oct 28, 2003	2.088	2.089	2.082	2.089	14,735	+0.01(+0.31%)
Oct 27, 2003	2.058	2.082	2.058	2.082	28,306	+0.02(+0.87%)
Oct 24, 2003	2.099	2.099	2.064	2.064	47,307	-0.03(-1.66%)
Oct 23, 2003	2.089	2.099	1.999	2.099	92,676	+0.02(+1.12%)
Oct 22, 2003	2.076	2.095	2.046	2.076	21,327	+0.01(+0.31%)
Oct 21, 2003	2.046	2.079	2.046	2.070	29,985	+0.01(+0.37%)
Oct 20, 2003	2.054	2.063	2.031	2.062	6,979	-0.00(-0.06%)
Oct 17, 2003	2.031	2.063	1.999	2.063	15,510	-0.01(-0.62%)
Oct 16, 2003	2.063	2.063	2.063	2.076	16,286	+0.01(+0.62%)
Oct 15, 2003	2.058	2.076	2.053	2.063	36,062	+0.03(+1.27%)
Oct 14, 2003	2.026	2.037	2.024	2.037	5,040	+0.00(+0.00%)
Oct 13, 2003	2.039	2.039	2.037	2.037	6,010	+0.01(+0.45%)
Oct 10, 2003	2.037	2.050	2.026	2.028	8,918	-0.03(-1.37%)
Oct 09, 2003	2.041	2.058	2.024	2.057	18,085	+0.02(+1.14%)
Oct 08, 2003	2.036	2.055	2.022	2.033	34,898	-0.00(-0.13%)
Oct 07, 2003	2.001	2.036	1.966	2.036	43,429	+0.02(+1.22%)
Oct 06, 2003	1.947	2.012	1.947	2.012	26,368	+0.01(+0.58%)
Oct 03, 2003	1.950	2.000	1.950	2.000	118,008	+0.03(+1.77%)
Oct 02, 2003	1.966	1.973	1.948	1.965	44,593	+0.02(+0.86%)

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.