Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	3.971	4.006	3.884	3.889	62,158	-0.09(-2.35%)
Dec 30, 2003	3.948	4.024	3.948	3.983	26,712	+0.06(+1.49%)
Dec 29, 2003	3.948	3.989	3.872	3.924	27,055	-0.06(-1.61%)
Dec 26, 2003	4.030	4.035	3.971	3.989	28,253	-0.05(-1.16%)
Dec 24, 2003	3.942	4.035	3.942	4.035	39,384	+0.11(+2.83%)
Dec 23, 2003	3.919	3.930	3.872	3.924	12,500	+0.01(+0.15%)
Dec 22, 2003	3.930	3.930	3.849	3.919	11,301	+0.02(+0.60%)
Dec 19, 2003	3.884	3.895	3.808	3.895	24,829	+0.00(+0.00%)
Dec 18, 2003	3.796	3.878	3.790	3.895	88,014	+0.10(+2.62%)
Dec 17, 2003	3.913	3.913	3.796	3.796	33,733	-0.13(-3.27%)
Dec 16, 2003	3.913	3.924	3.849	3.924	25,171	+0.11(+2.75%)
Dec 15, 2003	3.971	4.030	3.825	3.819	73,288	-0.15(-3.82%)
Dec 12, 2003	4.070	4.070	3.959	3.971	37,842	-0.09(-2.30%)
Dec 11, 2003	4.000	4.065	3.971	4.065	40,068	+0.11(+2.81%)
Dec 10, 2003	4.065	4.065	3.901	3.954	53,767	-0.16(-3.97%)
Dec 09, 2003	4.211	4.211	4.117	4.117	59,247	-0.09(-2.22%)
Dec 08, 2003	4.117	4.211	4.088	4.211	45,719	+0.15(+3.74%)
Dec 05, 2003	4.068	4.094	4.030	4.059	29,966	-0.02(-0.57%)
Dec 04, 2003	4.176	4.176	4.000	4.082	85,274	-0.12(-2.92%)
Dec 03, 2003	4.100	4.205	4.100	4.205	44,863	+0.05(+1.12%)
Dec 02, 2003	4.310	4.310	4.152	4.158	55,651	-0.15(-3.39%)
Dec 01, 2003	4.292	4.433	4.269	4.304	70,891	+0.07(+1.66%)
Nov 28, 2003	4.146	4.292	4.146	4.234	25,342	+0.03(+0.69%)
Nov 26, 2003	4.246	4.251	4.193	4.205	23,116	+0.01(+0.14%)
Nov 25, 2003	4.117	4.211	4.117	4.199	53,938	+0.11(+2.71%)
Nov 24, 2003	4.117	4.263	4.000	4.088	118,494	+0.03(+0.72%)
Nov 21, 2003	4.024	4.076	3.971	4.059	94,007	+0.09(+2.36%)
Nov 20, 2003	3.942	3.965	3.924	3.965	64,213	-0.01(-0.15%)
Nov 19, 2003	3.913	3.913	3.913	3.971	170,892	+0.10(+2.56%)
Nov 18, 2003	3.837	3.919	3.837	3.872	85,788	+0.08(+2.16%)
Nov 17, 2003	3.650	3.790	3.632	3.790	104,453	-0.01(-0.15%)
Nov 14, 2003	4.094	4.181	3.796	3.796	73,288	-0.24(-5.93%)
Nov 13, 2003	4.205	4.205	4.030	4.035	43,836	-0.05(-1.14%)
Nov 12, 2003	3.959	4.105	3.942	4.082	153,083	-0.02(-0.57%)
Nov 11, 2003	4.199	4.199	4.105	4.105	119,179	-0.09(-2.09%)
Nov 10, 2003	4.170	4.316	4.170	4.193	75,685	-0.12(-2.84%)
Nov 07, 2003	4.374	4.433	4.310	4.316	202,913	-0.06(-1.34%)
Nov 06, 2003	4.333	4.462	4.322	4.374	150,857	+0.23(+5.49%)
Nov 05, 2003	3.878	4.152	3.889	4.146	132,022	+0.23(+5.97%)
Nov 04, 2003	3.878	3.913	3.843	3.913	90,925	+0.01(+0.15%)
Nov 03, 2003	3.913	3.913	3.825	3.907	66,963	+0.02(+0.60%)
Oct 31, 2003	4.065	4.065	3.878	3.884	29,623	-0.23(-5.67%)
Oct 30, 2003	4.228	4.228	4.047	4.117	49,486	-0.06(-1.40%)
Oct 29, 2003	4.263	4.287	4.059	4.176	73,802	-0.13(-3.12%)
Oct 28, 2003	4.082	4.310	4.082	4.310	73,288	+0.23(+5.73%)
Oct 27, 2003	4.024	4.082	4.000	4.076	18,322	+0.05(+1.31%)
Oct 24, 2003	4.012	4.053	4.012	4.024	56,165	+0.01(+0.29%)
Oct 23, 2003	3.796	4.035	3.796	4.012	51,541	+0.22(+5.69%)
Oct 22, 2003	3.901	3.971	3.767	3.796	104,110	-0.16(-4.13%)
Oct 21, 2003	4.030	4.041	4.030	3.959	30,651	-0.04(-0.88%)
Oct 20, 2003	3.977	4.082	3.854	3.995	29,623	+0.04(+0.88%)
Oct 17, 2003	4.123	4.123	3.913	3.959	36,130	-0.08(-1.88%)
Oct 16, 2003	3.971	4.076	3.913	4.035	62,843	-0.02(-0.43%)
Oct 15, 2003	4.141	4.181	4.030	4.053	47,432	-0.05(-1.28%)
Oct 14, 2003	4.158	4.228	3.930	4.105	154,967	-0.04(-0.99%)
Oct 13, 2003	4.380	4.380	4.006	4.146	132,193	-0.23(-5.33%)
Oct 10, 2003	4.380	4.409	4.351	4.380	23,972	-0.01(-0.27%)
Oct 09, 2003	4.409	4.584	4.339	4.392	44,863	-0.01(-0.13%)
Oct 08, 2003	4.438	4.532	4.438	4.397	47,774	-0.04(-0.92%)
Oct 07, 2003	4.497	4.497	4.351	4.438	26,883	-0.05(-1.17%)
Oct 06, 2003	4.567	4.596	4.491	4.491	76,370	-0.05(-1.16%)
Oct 03, 2003	4.263	4.555	4.263	4.543	121,747	+0.32(+7.61%)
Oct 02, 2003	4.351	4.351	4.146	4.222	80,137	+0.11(+2.70%)

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.