Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	4.689	4.708	4.639	4.695	3,580,048	-0.00(-0.09%)
Dec 30, 2003	4.660	4.699	4.668	4.699	1,945,893	+0.04(+0.85%)
Dec 29, 2003	4.593	4.660	4.586	4.660	2,330,163	+0.07(+1.49%)
Dec 26, 2003	4.579	4.648	4.559	4.592	1,267,468	-0.01(-0.21%)
Dec 24, 2003	4.611	4.642	4.538	4.601	2,704,176	-0.01(-0.21%)
Dec 23, 2003	4.559	4.618	4.532	4.611	3,393,225	+0.07(+1.47%)
Dec 22, 2003	4.450	4.555	4.450	4.544	4,476,434	+0.07(+1.49%)
Dec 19, 2003	4.503	4.510	4.467	4.477	4,726,631	-0.02(-0.49%)
Dec 18, 2003	4.491	4.526	4.480	4.499	6,192,278	+0.02(+0.46%)
Dec 17, 2003	4.545	4.545	4.476	4.478	5,920,835	-0.07(-1.44%)
Dec 16, 2003	4.615	4.649	4.518	4.544	6,026,335	-0.07(-1.54%)
Dec 15, 2003	4.593	4.642	4.593	4.615	4,545,302	+0.04(+0.80%)
Dec 12, 2003	4.654	4.680	4.578	4.578	6,428,921	-0.09(-1.93%)
Dec 11, 2003	4.679	4.734	4.667	4.668	4,173,853	-0.01(-0.23%)
Dec 10, 2003	4.669	4.704	4.661	4.679	2,715,166	+0.01(+0.12%)
Dec 09, 2003	4.764	4.766	4.672	4.674	3,028,736	-0.09(-1.95%)
Dec 08, 2003	4.620	4.768	4.619	4.766	5,569,534	+0.14(+2.98%)
Dec 05, 2003	4.691	4.691	4.608	4.628	5,569,168	-0.12(-2.50%)
Dec 04, 2003	4.770	4.791	4.724	4.747	6,158,943	-0.02(-0.40%)
Dec 03, 2003	4.798	4.810	4.760	4.766	3,485,171	-0.01(-0.23%)
Dec 02, 2003	4.796	4.806	4.753	4.777	3,608,621	-0.02(-0.37%)
Dec 01, 2003	4.736	4.805	4.719	4.795	3,586,276	+0.09(+1.86%)
Nov 28, 2003	4.668	4.757	4.668	4.708	1,682,509	+0.02(+0.47%)
Nov 26, 2003	4.643	4.695	4.635	4.686	3,104,931	+0.06(+1.36%)
Nov 25, 2003	4.594	4.654	4.594	4.623	3,225,084	+0.03(+0.65%)
Nov 24, 2003	4.477	4.608	4.477	4.593	4,814,181	+0.15(+3.44%)
Nov 21, 2003	4.463	4.463	4.394	4.440	6,220,485	-0.01(-0.21%)
Nov 20, 2003	4.470	4.517	4.447	4.450	3,611,552	-0.02(-0.46%)
Nov 19, 2003	4.497	4.518	4.463	4.470	5,966,625	-0.05(-1.12%)
Nov 18, 2003	4.608	4.630	4.521	4.521	3,900,945	-0.09(-1.92%)
Nov 17, 2003	4.630	4.706	4.590	4.609	3,851,491	-0.10(-2.06%)
Nov 14, 2003	4.734	4.747	4.702	4.706	3,483,340	-0.03(-0.58%)
Nov 13, 2003	4.694	4.740	4.687	4.734	2,225,396	+0.02(+0.41%)
Nov 12, 2003	4.652	4.728	4.650	4.714	2,806,380	+0.05(+1.08%)
Nov 11, 2003	4.663	4.690	4.641	4.664	2,060,185	+0.00(+0.03%)
Nov 10, 2003	4.679	4.694	4.643	4.663	2,118,796	-0.02(-0.41%)
Nov 07, 2003	4.682	4.727	4.650	4.682	3,196,511	+0.00(+0.06%)
Nov 06, 2003	4.624	4.684	4.613	4.679	3,298,714	+0.05(+1.18%)
Nov 05, 2003	4.646	4.639	4.594	4.624	5,250,835	+0.01(+0.30%)
Nov 04, 2003	4.646	4.646	4.597	4.611	6,574,471	-0.06(-1.29%)
Nov 03, 2003	4.660	4.706	4.649	4.671	3,277,746	+0.01(+0.23%)
Oct 31, 2003	4.624	4.661	4.616	4.660	2,268,988	+0.03(+0.65%)
Oct 30, 2003	4.641	4.664	4.623	4.630	2,399,398	+0.00(+0.06%)
Oct 29, 2003	4.545	4.634	4.533	4.627	2,239,682	+0.06(+1.32%)
Oct 28, 2003	4.545	4.563	4.512	4.567	3,362,454	+0.05(+1.09%)
Oct 27, 2003	4.488	4.552	4.461	4.518	2,354,340	+0.01(+0.30%)
Oct 24, 2003	4.511	4.511	4.463	4.504	3,111,158	-0.01(-0.27%)
Oct 23, 2003	4.489	4.533	4.452	4.517	3,129,840	+0.03(+0.61%)
Oct 22, 2003	4.463	4.500	4.451	4.489	3,270,141	+0.00(+0.03%)
Oct 21, 2003	4.532	4.533	4.474	4.488	5,354,870	-0.07(-1.56%)
Oct 20, 2003	4.542	4.560	4.538	4.559	5,135,811	+0.01(+0.24%)
Oct 17, 2003	4.519	4.548	4.507	4.548	5,111,267	+0.03(+0.66%)
Oct 16, 2003	4.480	4.507	4.477	4.518	3,186,620	+0.05(+1.01%)
Oct 15, 2003	4.463	4.473	4.422	4.473	3,654,777	+0.02(+0.46%)
Oct 14, 2003	4.436	4.459	4.406	4.452	2,643,001	+0.02(+0.46%)
Oct 13, 2003	4.381	4.433	4.368	4.432	2,203,050	+0.05(+1.18%)
Oct 10, 2003	4.428	4.428	4.355	4.380	6,199,605	-0.05(-1.05%)
Oct 09, 2003	4.413	4.545	4.399	4.426	7,060,824	+0.06(+1.34%)
Oct 08, 2003	4.309	4.384	4.280	4.368	11,935,449	+0.06(+1.36%)
Oct 07, 2003	4.237	4.306	4.237	4.309	4,313,055	+0.05(+1.09%)
Oct 06, 2003	4.234	4.267	4.212	4.263	2,599,409	+0.02(+0.51%)
Oct 03, 2003	4.304	4.327	4.238	4.241	5,290,398	-0.04(-0.89%)
Oct 02, 2003	4.245	4.298	4.231	4.279	4,640,179	+0.00(+0.10%)

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.