Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	1.796	1.855	1.771	1.840	110,074	+0.07(+3.94%)
Dec 30, 2003	1.870	1.915	1.746	1.771	215,337	-0.09(-5.08%)
Dec 29, 2003	1.731	1.865	1.731	1.865	359,496	+0.12(+6.86%)
Dec 26, 2003	1.800	1.810	1.746	1.746	197,893	-0.05(-3.05%)
Dec 24, 2003	1.820	1.825	1.796	1.800	25,463	-0.04(-2.43%)
Dec 23, 2003	1.825	1.840	1.796	1.845	127,317	+0.03(+1.93%)
Dec 22, 2003	1.796	1.855	1.796	1.810	292,529	+0.01(+0.83%)
Dec 19, 2003	1.830	1.840	1.756	1.796	143,758	-0.03(-1.64%)
Dec 18, 2003	1.805	1.845	1.805	1.825	30,075	+0.02(+1.39%)
Dec 17, 2003	1.820	1.845	1.796	1.800	65,563	-0.04(-2.43%)
Dec 16, 2003	1.796	1.840	1.796	1.845	84,210	+0.05(+2.78%)
Dec 15, 2003	1.820	1.860	1.820	1.796	89,824	-0.01(-0.55%)
Dec 12, 2003	1.746	1.820	1.746	1.805	134,335	-0.01(-0.55%)
Dec 11, 2003	1.656	1.820	1.606	1.815	119,097	+0.18(+11.32%)
Dec 10, 2003	1.636	1.646	1.596	1.631	169,021	-0.01(-0.91%)
Dec 09, 2003	1.656	1.661	1.626	1.646	141,753	-0.03(-2.08%)
Dec 08, 2003	1.796	1.796	1.696	1.681	160,600	-0.13(-7.16%)
Dec 05, 2003	1.855	1.855	1.746	1.810	172,430	-0.05(-2.94%)
Dec 04, 2003	1.820	1.865	1.796	1.865	175,838	-0.04(-2.35%)
Dec 03, 2003	1.920	1.930	1.880	1.910	60,751	-0.01(-0.52%)
Dec 02, 2003	1.945	1.950	1.920	1.920	79,197	-0.04(-2.28%)
Dec 01, 2003	1.880	1.965	1.880	1.965	143,157	+0.09(+4.79%)
Nov 28, 2003	1.860	1.945	1.830	1.875	133,733	+0.03(+1.62%)
Nov 26, 2003	1.865	1.875	1.810	1.845	190,876	+0.00(+0.00%)
Nov 25, 2003	1.791	1.845	1.786	1.845	92,230	+0.10(+5.71%)
Nov 24, 2003	1.631	1.746	1.631	1.746	116,691	+0.10(+6.06%)
Nov 21, 2003	1.751	1.791	1.471	1.646	385,160	-0.12(-7.04%)
Nov 20, 2003	1.880	1.890	1.751	1.771	241,201	-0.07(-3.79%)
Nov 19, 2003	1.771	1.855	1.711	1.840	327,617	+0.09(+5.13%)
Nov 18, 2003	1.546	1.776	1.536	1.751	331,426	+0.16(+10.03%)
Nov 17, 2003	1.646	1.746	1.551	1.591	593,279	+0.03(+2.24%)
Nov 14, 2003	1.347	1.591	1.347	1.556	638,993	+0.22(+16.85%)
Nov 13, 2003	1.322	1.372	1.297	1.332	88,019	+0.02(+1.91%)
Nov 12, 2003	1.317	1.347	1.297	1.307	127,117	+0.00(+0.38%)
Nov 11, 2003	1.252	1.317	1.252	1.302	48,922	-0.01(-0.76%)
Nov 10, 2003	1.342	1.342	1.247	1.312	65,764	-0.01(-1.13%)
Nov 07, 2003	1.347	1.347	1.302	1.327	49,924	-0.01(-1.12%)
Nov 06, 2003	1.267	1.317	1.252	1.342	87,819	+0.08(+6.32%)
Nov 05, 2003	1.272	1.272	1.272	1.262	26,867	-0.01(-0.78%)
Nov 04, 2003	1.272	1.272	1.272	1.272	2,606	-0.05(-4.14%)
Nov 03, 2003	1.297	1.317	1.297	1.327	39,298	+0.02(+1.53%)
Oct 31, 2003	1.297	1.307	1.277	1.307	10,426	+0.00(+0.00%)
Oct 30, 2003	1.257	1.307	1.257	1.307	24,060	+0.03(+2.74%)
Oct 29, 2003	1.232	1.282	1.232	1.272	36,892	+0.04(+3.24%)
Oct 28, 2003	1.262	1.282	1.232	1.232	26,466	-0.04(-3.14%)
Oct 27, 2003	1.257	1.297	1.227	1.272	37,092	+0.00(+0.39%)
Oct 24, 2003	1.272	1.282	1.227	1.267	16,641	+0.01(+1.20%)
Oct 23, 2003	1.242	1.262	1.227	1.252	18,245	+0.03(+2.45%)
Oct 22, 2003	1.322	1.342	1.222	1.222	301,953	-0.12(-9.26%)
Oct 21, 2003	1.322	1.347	1.277	1.347	61,954	+0.00(+0.00%)
Oct 20, 2003	1.272	1.347	1.222	1.347	125,914	+0.07(+5.88%)
Oct 17, 2003	1.227	1.272	1.222	1.272	118,696	+0.02(+2.00%)
Oct 16, 2003	1.212	1.232	1.212	1.247	110,876	+0.02(+1.63%)
Oct 15, 2003	1.222	1.237	1.222	1.227	77,794	+0.01(+1.23%)
Oct 14, 2003	1.217	1.227	1.212	1.212	21,052	-0.02(-2.02%)
Oct 13, 2003	1.222	1.242	1.197	1.237	39,498	+0.01(+1.22%)
Oct 10, 2003	1.237	1.247	1.237	1.222	39,097	-0.01(-1.21%)
Oct 09, 2003	1.202	1.237	1.202	1.237	83,408	+0.03(+2.91%)
Oct 08, 2003	1.217	1.217	1.207	1.202	23,258	-0.01(-0.82%)
Oct 07, 2003	1.217	1.222	1.212	1.212	67,167	-0.00(-0.41%)
Oct 06, 2003	1.237	1.242	1.217	1.217	24,260	-0.03(-2.40%)
Oct 03, 2003	1.247	1.247	1.242	1.247	32,882	+0.00(+0.00%)
Oct 02, 2003	1.212	1.262	1.212	1.247	77,593	+0.05(+4.17%)

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.