Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	3.111	3.111	3.014	3.093	16,737	-0.05(-1.67%)
Dec 30, 2003	3.089	3.179	3.089	3.145	21,117	+0.04(+1.20%)
Dec 29, 2003	3.145	3.201	3.108	3.108	20,646	-0.09(-2.81%)
Dec 26, 2003	3.152	3.197	3.152	3.197	7,478	-0.02(-0.58%)
Dec 24, 2003	3.186	3.216	3.186	3.216	4,273	+0.00(+0.12%)
Dec 23, 2003	3.295	3.295	3.153	3.212	22,631	-0.01(-0.23%)
Dec 22, 2003	3.295	3.295	3.182	3.220	14,830	+0.00(+0.00%)
Dec 19, 2003	3.231	3.231	3.145	3.220	9,214	+0.01(+0.23%)
Dec 18, 2003	3.269	3.269	3.111	3.212	6,232	-0.01(-0.23%)
Dec 17, 2003	2.995	3.276	2.950	3.220	30,653	+0.03(+1.05%)
Dec 16, 2003	3.324	3.324	3.186	3.187	6,739	-0.04(-1.26%)
Dec 15, 2003	3.235	3.313	3.227	3.227	4,077	+0.02(+0.70%)
Dec 12, 2003	3.235	3.332	3.205	3.205	16,600	-0.07(-2.17%)
Dec 11, 2003	3.212	3.325	3.212	3.276	8,012	-0.03(-0.89%)
Dec 10, 2003	3.332	3.332	3.186	3.306	13,532	+0.01(+0.33%)
Dec 09, 2003	3.287	3.332	3.257	3.295	15,152	+0.06(+1.73%)
Dec 08, 2003	3.220	3.261	3.164	3.239	15,206	+0.09(+2.98%)
Dec 05, 2003	3.107	3.145	3.040	3.145	11,662	+0.04(+1.22%)
Dec 04, 2003	3.021	3.126	3.021	3.107	8,546	+0.06(+1.83%)
Dec 03, 2003	2.950	3.051	2.950	3.051	7,896	+0.00(+0.00%)
Dec 02, 2003	3.018	3.051	2.939	3.051	11,634	-0.01(-0.49%)
Dec 01, 2003	3.115	3.115	2.935	3.066	16,342	+0.08(+2.64%)
Nov 28, 2003	2.995	2.995	2.845	2.987	6,267	-0.01(-0.25%)
Nov 26, 2003	2.991	2.995	2.924	2.995	9,481	+0.07(+2.55%)
Nov 25, 2003	2.812	2.920	2.801	2.920	10,327	+0.10(+3.45%)
Nov 24, 2003	2.778	2.823	2.778	2.823	979	+0.03(+0.94%)
Nov 21, 2003	2.834	2.827	2.793	2.797	7,184	-0.04(-1.32%)
Nov 20, 2003	2.777	2.834	2.729	2.834	6,801	+0.06(+2.31%)
Nov 19, 2003	2.733	2.786	2.733	2.770	1,958	-0.04(-1.48%)
Nov 18, 2003	2.793	2.816	2.699	2.812	15,669	+0.10(+3.59%)
Nov 17, 2003	2.804	2.808	2.692	2.714	7,033	-0.09(-3.08%)
Nov 14, 2003	2.748	2.845	2.666	2.801	11,386	+0.10(+3.89%)
Nov 13, 2003	2.587	2.733	2.587	2.696	6,659	+0.06(+2.14%)
Nov 12, 2003	2.621	2.639	2.591	2.639	30,982	+0.01(+0.43%)
Nov 11, 2003	2.640	2.640	2.591	2.628	9,081	+0.01(+0.27%)
Nov 10, 2003	2.602	2.621	2.591	2.621	10,861	+0.02(+0.72%)
Nov 07, 2003	2.576	2.602	2.561	2.602	3,814	+0.02(+0.72%)
Nov 06, 2003	2.550	2.583	2.512	2.583	11,819	+0.03(+1.32%)
Nov 05, 2003	2.561	2.561	2.550	2.550	2,314	-0.01(-0.29%)
Nov 04, 2003	2.516	2.557	2.516	2.557	11,662	+0.01(+0.59%)
Nov 03, 2003	2.565	2.565	2.516	2.542	3,044	-0.02(-0.73%)
Oct 31, 2003	2.527	2.565	2.512	2.561	6,054	+0.07(+2.86%)
Oct 30, 2003	2.490	2.490	2.490	2.490	0	+0.00(+0.00%)
Oct 29, 2003	2.467	2.490	2.441	2.490	11,395	+0.04(+1.53%)
Oct 28, 2003	2.445	2.452	2.430	2.452	15,135	+0.08(+3.59%)
Oct 27, 2003	2.434	2.434	2.367	2.367	1,780	-0.07(-2.72%)
Oct 24, 2003	2.434	2.452	2.434	2.434	4,629	-0.01(-0.61%)
Oct 23, 2003	2.434	2.449	2.434	2.449	1,424	+0.01(+0.62%)
Oct 22, 2003	2.437	2.437	2.434	2.434	3,027	-0.00(-0.15%)
Oct 21, 2003	2.426	2.449	2.422	2.437	6,766	-0.03(-1.21%)
Oct 20, 2003	2.445	2.471	2.445	2.467	3,383	-0.00(-0.15%)
Oct 17, 2003	2.415	2.490	2.404	2.471	12,464	+0.07(+2.96%)
Oct 16, 2003	2.359	2.407	2.138	2.400	33,537	+0.07(+3.22%)
Oct 15, 2003	2.269	2.329	2.269	2.325	10,683	+0.06(+2.64%)
Oct 14, 2003	2.430	2.430	2.246	2.265	55,999	-0.20(-8.18%)
Oct 13, 2003	2.546	2.546	2.359	2.467	12,108	-0.05(-1.95%)
Oct 10, 2003	2.516	2.565	2.475	2.516	28,012	-0.05(-1.90%)
Oct 09, 2003	2.546	2.609	2.546	2.565	19,764	-0.01(-0.29%)
Oct 08, 2003	2.584	2.617	2.572	2.572	14,957	-0.04(-1.72%)
Oct 07, 2003	2.580	2.617	2.568	2.617	3,027	+0.01(+0.58%)
Oct 06, 2003	2.617	2.617	2.583	2.602	11,128	+0.03(+1.16%)
Oct 03, 2003	2.591	2.617	2.572	2.572	32,228	-0.03(-1.15%)
Oct 02, 2003	2.561	2.613	2.561	2.602	4,807	+0.01(+0.56%)

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.