Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	4.533	4.843	4.533	4.843	3,859	+0.10(+2.10%)
Dec 30, 2003	4.239	4.744	4.239	4.744	33,072	+0.50(+11.90%)
Dec 29, 2003	4.218	4.239	4.060	4.239	12,677	+0.01(+0.27%)
Dec 26, 2003	4.104	4.228	4.104	4.228	4,210	+0.12(+2.84%)
Dec 24, 2003	4.111	4.111	4.111	4.111	1,754	+0.00(+0.00%)
Dec 23, 2003	4.111	4.111	4.111	4.111	350	-0.02(-0.52%)
Dec 22, 2003	4.132	4.132	4.132	4.132	0	+0.00(+0.00%)
Dec 19, 2003	4.132	4.132	4.132	4.132	3,158	+0.00(+0.00%)
Dec 18, 2003	3.926	4.132	3.926	4.132	4,210	+0.14(+3.57%)
Dec 17, 2003	3.990	3.990	3.990	3.990	5,789	-0.06(-1.59%)
Dec 16, 2003	4.068	4.135	4.054	4.054	7,895	-0.08(-1.89%)
Dec 15, 2003	4.117	4.142	4.045	4.132	43,118	+0.02(+0.38%)
Dec 12, 2003	3.990	4.121	3.990	4.117	11,930	+0.09(+2.27%)
Dec 11, 2003	4.117	4.025	3.993	4.025	8,772	-0.09(-2.22%)
Dec 10, 2003	4.117	4.117	4.061	4.117	5,263	+0.03(+0.77%)
Dec 09, 2003	3.975	4.125	3.975	4.085	8,558	+0.14(+3.65%)
Dec 08, 2003	4.032	4.032	3.941	3.941	9,825	+0.02(+0.58%)
Dec 05, 2003	3.940	3.940	3.940	3.919	0	-0.02(-0.54%)
Dec 04, 2003	3.997	3.997	3.940	3.940	3,070	-0.06(-1.43%)
Dec 03, 2003	3.997	3.997	3.997	3.997	526	-0.06(-1.58%)
Dec 02, 2003	4.034	4.064	4.034	4.061	5,965	+0.00(+0.04%)
Dec 01, 2003	3.753	4.128	3.753	4.060	19,745	+0.21(+5.52%)
Nov 28, 2003	4.077	4.077	3.847	3.847	3,845	-0.20(-4.93%)
Nov 26, 2003	3.919	4.051	3.919	4.047	5,088	-0.01(-0.35%)
Nov 25, 2003	3.987	4.061	3.987	4.061	2,105	+0.34(+9.20%)
Nov 24, 2003	3.812	3.954	3.719	3.719	21,053	-0.09(-2.43%)
Nov 21, 2003	3.812	3.812	3.812	3.812	1,754	+0.05(+1.33%)
Nov 20, 2003	3.762	3.762	3.762	3.762	4,737	-0.05(-1.31%)
Nov 19, 2003	3.755	3.883	3.568	3.812	7,842	+0.06(+1.71%)
Nov 18, 2003	3.585	3.748	3.585	3.748	27,721	+0.16(+4.37%)
Nov 17, 2003	3.564	3.591	3.564	3.591	7,719	+0.02(+0.60%)
Nov 14, 2003	3.655	3.655	3.564	3.569	16,134	-0.06(-1.53%)
Nov 13, 2003	3.622	3.626	3.539	3.625	60,523	-0.14(-3.60%)
Nov 12, 2003	3.760	3.760	3.760	3.760	0	+0.00(+0.00%)
Nov 11, 2003	3.760	3.760	3.760	3.760	1,403	-0.05(-1.35%)
Nov 10, 2003	3.812	3.812	3.812	3.812	1,579	+0.01(+0.38%)
Nov 07, 2003	3.917	3.917	3.797	3.797	5,263	-0.04(-0.93%)
Nov 06, 2003	3.833	3.833	3.833	3.833	350	-0.00(-0.07%)
Nov 05, 2003	4.008	4.008	3.836	3.836	10,035	-0.11(-2.82%)
Nov 04, 2003	4.020	4.061	3.947	3.947	8,772	-0.13(-3.18%)
Nov 03, 2003	4.077	4.077	4.072	4.077	5,263	+0.02(+0.56%)
Oct 31, 2003	4.054	4.054	4.054	4.054	350	-0.08(-1.90%)
Oct 30, 2003	3.993	4.132	4.025	4.132	48,424	+0.14(+3.49%)
Oct 29, 2003	3.775	4.107	3.763	3.993	41,756	+0.19(+5.10%)
Oct 28, 2003	3.896	3.919	3.797	3.799	23,159	-0.13(-3.40%)
Oct 27, 2003	3.679	3.954	3.678	3.933	73,688	+0.13(+3.29%)
Oct 24, 2003	3.168	3.809	3.149	3.807	77,548	+0.64(+20.20%)
Oct 23, 2003	3.149	3.168	3.100	3.168	6,667	+0.07(+2.39%)
Oct 22, 2003	3.149	3.168	3.094	3.094	2,105	+0.00(+0.05%)
Oct 21, 2003	3.169	3.169	3.092	3.092	2,105	-0.01(-0.46%)
Oct 20, 2003	3.108	3.108	3.106	3.106	2,807	-0.06(-1.98%)
Oct 17, 2003	3.159	3.169	3.108	3.169	5,614	+0.00(+0.09%)
Oct 16, 2003	3.106	3.166	3.166	3.166	7,017	+0.06(+1.93%)
Oct 15, 2003	3.108	3.108	3.106	3.106	1,403	+0.01(+0.18%)
Oct 14, 2003	3.101	3.101	3.101	3.101	350	-0.07(-2.20%)
Oct 13, 2003	3.170	3.170	3.170	3.170	0	+0.00(+0.00%)
Oct 10, 2003	3.125	3.170	3.125	3.170	3,859	+0.10(+3.34%)
Oct 09, 2003	3.065	3.105	3.065	3.068	5,400	-0.03(-1.10%)
Oct 08, 2003	3.102	3.102	3.064	3.102	5,572	+0.07(+2.45%)
Oct 07, 2003	3.028	3.028	3.028	3.028	350	+0.00(+0.00%)
Oct 06, 2003	3.028	3.028	3.028	3.028	0	+0.00(+0.00%)
Oct 03, 2003	3.029	3.029	3.028	3.028	1,754	-0.02(-0.51%)
Oct 02, 2003	3.099	3.099	3.044	3.044	1,754	-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.