Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	4.668	4.671	4.488	4.488	132,637	-0.19(-3.97%)
Dec 30, 2003	4.635	4.726	4.635	4.674	90,146	-0.04(-0.78%)
Dec 29, 2003	4.591	4.725	4.566	4.710	213,684	+0.18(+3.89%)
Dec 26, 2003	4.533	4.577	4.520	4.534	16,902	-0.00(-0.06%)
Dec 24, 2003	4.593	4.593	4.504	4.537	60,959	-0.06(-1.35%)
Dec 23, 2003	4.519	4.599	4.472	4.599	125,847	+0.08(+1.84%)
Dec 22, 2003	4.367	4.518	4.338	4.516	228,288	+0.14(+3.28%)
Dec 19, 2003	4.429	4.429	4.323	4.372	126,711	-0.04(-0.90%)
Dec 18, 2003	4.318	4.426	4.306	4.412	256,837	+0.09(+2.17%)
Dec 17, 2003	4.199	4.325	4.199	4.318	147,558	+0.07(+1.71%)
Dec 16, 2003	4.210	4.292	4.186	4.246	391,176	+0.03(+0.75%)
Dec 15, 2003	4.246	4.343	4.211	4.214	452,152	-0.03(-0.71%)
Dec 12, 2003	4.348	4.352	4.182	4.244	530,060	-0.10(-2.27%)
Dec 11, 2003	4.431	4.431	4.321	4.343	273,712	-0.09(-1.99%)
Dec 10, 2003	4.477	4.497	4.400	4.431	177,798	-0.08(-1.75%)
Dec 09, 2003	4.580	4.621	4.481	4.510	104,976	-0.04(-0.95%)
Dec 08, 2003	4.422	4.580	4.422	4.554	100,369	+0.10(+2.28%)
Dec 05, 2003	4.352	4.450	4.419	4.452	35,100	+0.10(+2.30%)
Dec 04, 2003	4.347	4.441	4.285	4.352	141,159	-0.04(-0.90%)
Dec 03, 2003	4.338	4.434	4.321	4.392	155,368	+0.05(+1.12%)
Dec 02, 2003	4.326	4.379	4.306	4.343	164,099	+0.04(+0.95%)
Dec 01, 2003	4.214	4.325	4.214	4.302	86,666	+0.10(+2.48%)
Nov 28, 2003	4.294	4.294	4.173	4.198	39,990	-0.11(-2.45%)
Nov 26, 2003	4.188	4.311	4.128	4.304	64,776	+0.13(+3.16%)
Nov 25, 2003	4.193	4.232	4.110	4.172	166,323	-0.04(-1.00%)
Nov 24, 2003	4.030	4.294	4.030	4.214	154,774	+0.14(+3.39%)
Nov 21, 2003	4.078	4.078	3.951	4.076	62,974	-0.01(-0.19%)
Nov 20, 2003	4.077	4.106	4.059	4.084	114,989	-0.01(-0.19%)
Nov 19, 2003	4.082	4.159	4.082	4.092	88,968	+0.01(+0.23%)
Nov 18, 2003	4.151	4.151	4.082	4.082	73,180	-0.07(-1.59%)
Nov 17, 2003	4.095	4.178	4.095	4.148	130,210	+0.02(+0.48%)
Nov 14, 2003	4.155	4.181	4.095	4.128	137,193	+0.01(+0.13%)
Nov 13, 2003	4.161	4.173	4.102	4.123	128,752	-0.03(-0.67%)
Nov 12, 2003	4.096	4.168	4.080	4.151	154,787	+0.03(+0.67%)
Nov 11, 2003	4.118	4.126	4.095	4.123	79,440	-0.02(-0.57%)
Nov 10, 2003	4.165	4.165	4.086	4.147	94,736	-0.05(-1.13%)
Nov 07, 2003	4.217	4.261	4.165	4.194	72,876	-0.02(-0.56%)
Nov 06, 2003	4.218	4.236	4.146	4.218	62,805	+0.02(+0.57%)
Nov 05, 2003	4.238	4.275	4.192	4.194	168,955	-0.08(-1.85%)
Nov 04, 2003	4.311	4.346	4.214	4.273	148,945	-0.07(-1.52%)
Nov 03, 2003	4.203	4.368	4.203	4.339	111,958	+0.12(+2.74%)
Oct 31, 2003	4.294	4.311	4.169	4.223	333,284	-0.06(-1.38%)
Oct 30, 2003	4.419	4.422	4.282	4.282	131,625	-0.14(-3.10%)
Oct 29, 2003	4.319	4.421	4.275	4.419	331,107	+0.13(+2.94%)
Oct 28, 2003	4.113	4.318	4.113	4.293	239,695	+0.15(+3.62%)
Oct 27, 2003	4.006	4.156	4.005	4.143	184,612	+0.10(+2.58%)
Oct 24, 2003	3.978	4.043	3.928	4.039	185,962	-0.03(-0.78%)
Oct 23, 2003	4.034	4.226	3.936	4.070	182,925	+0.09(+2.35%)
Oct 22, 2003	4.134	4.214	3.966	3.977	243,337	-0.17(-4.00%)
Oct 21, 2003	4.240	4.286	4.130	4.143	111,712	-0.12(-2.90%)
Oct 20, 2003	4.289	4.364	4.205	4.267	201,710	-0.07(-1.58%)
Oct 17, 2003	4.412	4.412	4.240	4.335	285,633	-0.05(-1.05%)
Oct 16, 2003	4.466	4.466	4.373	4.381	190,927	-0.08(-1.89%)
Oct 15, 2003	4.504	4.573	4.466	4.466	188,102	-0.06(-1.40%)
Oct 14, 2003	4.492	4.589	4.426	4.529	126,154	+0.04(+0.85%)
Oct 13, 2003	4.332	4.491	4.267	4.491	199,759	+0.22(+5.12%)
Oct 10, 2003	4.352	4.358	4.269	4.272	247,421	-0.08(-1.73%)
Oct 09, 2003	4.194	4.352	4.136	4.347	622,663	+0.10(+2.39%)
Oct 08, 2003	3.845	4.292	3.845	4.246	738,372	+0.35(+8.96%)
Oct 07, 2003	3.839	3.903	3.794	3.897	761,818	+0.05(+1.37%)
Oct 06, 2003	3.953	3.955	3.836	3.844	339,538	-0.07(-1.78%)
Oct 03, 2003	3.898	3.961	3.840	3.914	555,666	+0.03(+0.85%)
Oct 02, 2003	3.955	3.964	3.881	3.881	314,718	-0.06(-1.47%)

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.