Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	2.996	3.009	2.935	2.974	10,314,642	-0.02(-0.73%)
Dec 30, 2003	3.064	3.064	2.979	2.996	13,509,487	-0.06(-1.94%)
Dec 29, 2003	2.970	3.066	2.976	3.055	18,655,850	+0.09(+2.88%)
Dec 26, 2003	2.915	2.974	2.913	2.970	6,181,023	+0.07(+2.42%)
Dec 24, 2003	2.847	2.911	2.847	2.900	6,285,585	+0.05(+1.61%)
Dec 23, 2003	2.849	2.926	2.821	2.854	11,839,236	+0.00(+0.15%)
Dec 22, 2003	2.869	2.887	2.797	2.849	12,410,446	-0.02(-0.69%)
Dec 19, 2003	2.902	2.902	2.849	2.869	7,715,206	-0.03(-1.13%)
Dec 18, 2003	2.847	2.902	2.838	2.902	15,379,729	+0.05(+1.84%)
Dec 17, 2003	2.814	2.869	2.814	2.849	9,117,888	+0.02(+0.70%)
Dec 16, 2003	2.803	2.834	2.799	2.830	11,975,304	+0.03(+0.94%)
Dec 15, 2003	2.889	2.889	2.799	2.803	11,309,121	-0.08(-2.66%)
Dec 12, 2003	2.821	2.900	2.816	2.880	11,102,281	+0.07(+2.65%)
Dec 11, 2003	2.821	2.832	2.792	2.806	7,336,226	-0.01(-0.47%)
Dec 10, 2003	2.821	2.856	2.799	2.819	8,694,161	-0.00(-0.08%)
Dec 09, 2003	2.845	2.867	2.841	2.821	9,326,555	-0.02(-0.77%)
Dec 08, 2003	2.825	2.854	2.784	2.843	10,755,720	+0.04(+1.33%)
Dec 05, 2003	2.845	2.862	2.766	2.806	11,591,758	-0.04(-1.31%)
Dec 04, 2003	2.716	2.856	2.714	2.843	20,285,920	+0.13(+4.85%)
Dec 03, 2003	2.797	2.801	2.709	2.711	14,191,194	-0.09(-3.21%)
Dec 02, 2003	2.770	2.797	2.768	2.801	18,614,756	+0.03(+1.11%)
Dec 01, 2003	2.689	2.773	2.672	2.770	11,814,123	+0.10(+3.69%)
Nov 28, 2003	2.683	2.698	2.665	2.672	1,963,389	-0.01(-0.41%)
Nov 26, 2003	2.650	2.687	2.650	2.683	4,724,919	+0.04(+1.66%)
Nov 25, 2003	2.602	2.654	2.600	2.639	8,793,244	+0.03(+1.26%)
Nov 24, 2003	2.606	2.617	2.560	2.606	17,082,398	+0.00(+0.00%)
Nov 21, 2003	2.661	2.683	2.606	2.606	10,501,849	-0.05(-2.06%)
Nov 20, 2003	2.689	2.705	2.657	2.661	9,106,929	-0.04(-1.62%)
Nov 19, 2003	2.722	2.746	2.694	2.705	7,335,769	-0.02(-0.88%)
Nov 18, 2003	2.714	2.731	2.694	2.729	9,358,060	+0.02(+0.56%)
Nov 17, 2003	2.694	2.722	2.683	2.714	7,730,730	-0.04(-1.27%)
Nov 14, 2003	2.689	2.777	2.674	2.749	20,044,834	+0.06(+2.28%)
Nov 13, 2003	2.624	2.694	2.595	2.687	27,980,122	+0.07(+2.85%)
Nov 12, 2003	2.584	2.626	2.565	2.613	36,704,420	-0.05(-1.81%)
Nov 11, 2003	2.714	2.714	2.654	2.661	5,646,342	-0.03(-1.22%)
Nov 10, 2003	2.678	2.724	2.672	2.694	9,328,381	+0.02(+0.57%)
Nov 07, 2003	2.678	2.692	2.643	2.678	8,580,010	+0.02(+0.74%)
Nov 06, 2003	2.639	2.672	2.630	2.659	12,750,158	+0.04(+1.50%)
Nov 05, 2003	2.600	2.628	2.578	2.619	9,818,772	+0.03(+1.10%)
Nov 04, 2003	2.582	2.597	2.549	2.591	21,880,374	-0.01(-0.42%)
Nov 03, 2003	2.617	2.617	2.600	2.602	13,538,970	-0.01(-0.42%)
Oct 31, 2003	2.626	2.626	2.508	2.613	23,727,786	+0.10(+4.01%)
Oct 30, 2003	2.582	2.643	2.523	2.512	17,281,020	-0.07(-2.71%)
Oct 29, 2003	2.475	2.584	2.470	2.582	19,232,994	+0.11(+4.34%)
Oct 28, 2003	2.462	2.475	2.435	2.475	8,677,723	+0.02(+0.62%)
Oct 27, 2003	2.464	2.475	2.431	2.459	8,469,056	+0.03(+1.26%)
Oct 24, 2003	2.464	2.464	2.413	2.429	5,562,783	-0.01(-0.54%)
Oct 23, 2003	2.470	2.470	2.424	2.442	9,427,921	-0.04(-1.76%)
Oct 22, 2003	2.501	2.501	2.464	2.486	8,278,653	+0.00(+0.18%)
Oct 21, 2003	2.427	2.475	2.427	2.481	6,732,598	+0.08(+3.19%)
Oct 20, 2003	2.462	2.462	2.398	2.405	7,995,103	-0.05(-2.14%)
Oct 17, 2003	2.468	2.464	2.424	2.457	6,575,984	-0.01(-0.44%)
Oct 16, 2003	2.416	2.475	2.413	2.468	15,376,076	+0.03(+1.26%)
Oct 15, 2003	2.490	2.497	2.422	2.438	10,347,974	-0.05(-2.20%)
Oct 14, 2003	2.516	2.516	2.449	2.492	11,144,745	-0.03(-1.13%)
Oct 13, 2003	2.527	2.545	2.512	2.521	5,592,919	-0.01(-0.26%)
Oct 10, 2003	2.495	2.525	2.484	2.527	7,764,519	+0.05(+1.94%)
Oct 09, 2003	2.490	2.503	2.453	2.479	7,650,825	+0.00(+0.18%)
Oct 08, 2003	2.470	2.538	2.479	2.475	13,772,490	+0.00(+0.18%)
Oct 07, 2003	2.398	2.481	2.381	2.470	13,920,885	+0.07(+3.01%)
Oct 06, 2003	2.394	2.409	2.387	2.398	7,603,338	-0.01(-0.27%)
Oct 03, 2003	2.409	2.424	2.372	2.405	7,725,251	+0.00(+0.00%)
Oct 02, 2003	2.392	2.407	2.370	2.405	7,387,365	+0.00(+0.09%)

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.