Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	4.490	4.530	4.350	4.440	19,100	+0.09(+2.07%)
Dec 30, 2003	4.490	4.650	4.350	4.350	41,756	-0.13(-2.90%)
Dec 29, 2003	4.200	4.480	4.200	4.480	5,800	+0.19(+4.43%)
Dec 26, 2003	4.060	4.351	4.060	4.290	6,170	-0.04(-0.90%)
Dec 24, 2003	4.329	4.340	4.270	4.329	3,600	-0.01(-0.23%)
Dec 23, 2003	4.440	4.440	4.240	4.339	11,565	-0.05(-1.16%)
Dec 22, 2003	4.300	4.490	4.120	4.390	16,700	+0.09(+2.09%)
Dec 19, 2003	4.300	4.440	4.250	4.300	13,050	+0.02(+0.47%)
Dec 18, 2003	4.180	4.390	4.150	4.280	20,250	-0.02(-0.47%)
Dec 17, 2003	4.240	4.300	4.240	4.300	5,000	+0.10(+2.38%)
Dec 16, 2003	4.320	4.330	4.110	4.200	14,075	-0.18(-4.11%)
Dec 15, 2003	4.380	4.420	4.360	4.380	9,900	+0.04(+0.92%)
Dec 12, 2003	4.430	4.430	4.340	4.340	21,100	-0.05(-1.14%)
Dec 11, 2003	4.390	4.390	4.250	4.390	17,100	+0.00(+0.02%)
Dec 10, 2003	4.240	4.450	4.240	4.389	34,700	+0.21(+5.00%)
Dec 09, 2003	4.180	4.240	4.170	4.180	10,050	+0.02(+0.48%)
Dec 08, 2003	4.160	4.200	4.160	4.160	11,400	-0.06(-1.42%)
Dec 05, 2003	4.260	4.260	4.090	4.220	22,765	-0.07(-1.63%)
Dec 04, 2003	4.240	4.320	4.200	4.290	35,650	+0.07(+1.66%)
Dec 03, 2003	4.280	4.340	4.140	4.220	26,950	+0.02(+0.48%)
Dec 02, 2003	3.980	4.200	3.950	4.200	23,050	+0.20(+5.00%)
Dec 01, 2003	4.070	4.100	3.820	4.000	34,620	-0.07(-1.74%)
Nov 28, 2003	4.110	4.220	4.050	4.071	10,225	-0.04(-0.95%)
Nov 26, 2003	4.270	4.270	4.100	4.110	22,705	+0.01(+0.24%)
Nov 25, 2003	4.300	4.300	4.100	4.100	14,150	-0.18(-4.21%)
Nov 24, 2003	4.150	4.280	4.150	4.280	14,430	+0.07(+1.66%)
Nov 21, 2003	4.210	4.210	4.210	4.210	3,600	+0.02(+0.48%)
Nov 20, 2003	4.240	4.250	4.190	4.190	8,543	+0.00(+0.00%)
Nov 19, 2003	4.190	4.230	4.180	4.190	8,375	+0.00(+0.00%)
Nov 18, 2003	4.191	4.230	4.190	4.190	29,000	-0.00(-0.02%)
Nov 17, 2003	4.240	4.300	4.190	4.191	19,038	-0.11(-2.53%)
Nov 14, 2003	4.290	4.300	4.210	4.300	9,570	+0.10(+2.38%)
Nov 13, 2003	4.260	4.290	4.200	4.200	14,050	-0.02(-0.47%)
Nov 12, 2003	4.150	4.300	4.140	4.220	10,850	+0.06(+1.44%)
Nov 11, 2003	4.130	4.290	4.080	4.160	20,320	-0.14(-3.26%)
Nov 10, 2003	4.380	4.380	4.190	4.300	48,170	-0.10(-2.27%)
Nov 07, 2003	4.200	4.410	4.200	4.400	12,600	+0.10(+2.33%)
Nov 06, 2003	4.400	4.490	4.220	4.300	17,430	-0.15(-3.37%)
Nov 05, 2003	4.480	4.600	4.200	4.450	39,710	-0.05(-1.11%)
Nov 04, 2003	4.660	4.660	4.380	4.500	44,275	-0.06(-1.29%)
Nov 03, 2003	4.740	4.740	4.460	4.559	34,920	-0.11(-2.38%)
Oct 31, 2003	4.660	4.890	4.620	4.670	17,600	-0.08(-1.68%)
Oct 30, 2003	4.700	5.000	4.690	4.750	63,000	+0.05(+1.06%)
Oct 29, 2003	4.790	4.799	4.480	4.700	10,600	-0.08(-1.67%)
Oct 28, 2003	4.900	4.970	4.770	4.780	20,900	-0.07(-1.44%)
Oct 27, 2003	4.920	4.940	4.760	4.850	4,200	+0.02(+0.41%)
Oct 24, 2003	4.900	4.900	4.620	4.830	20,700	-0.15(-3.01%)
Oct 23, 2003	4.772	4.980	4.600	4.980	30,100	+0.21(+4.38%)
Oct 22, 2003	4.650	4.800	4.650	4.771	11,900	+0.02(+0.44%)
Oct 21, 2003	4.800	4.820	4.650	4.750	16,800	-0.01(-0.21%)
Oct 20, 2003	4.700	4.990	4.650	4.760	14,100	+0.06(+1.28%)
Oct 17, 2003	4.790	4.790	4.660	4.700	5,000	+0.05(+1.08%)
Oct 16, 2003	4.810	4.700	4.560	4.650	20,500	-0.16(-3.33%)
Oct 15, 2003	4.710	5.100	4.710	4.810	49,250	-0.04(-0.82%)
Oct 14, 2003	4.600	4.850	4.550	4.850	25,500	+0.19(+4.08%)
Oct 13, 2003	4.800	4.800	4.470	4.660	20,900	-0.18(-3.72%)
Oct 10, 2003	4.880	4.880	4.820	4.840	18,500	-0.06(-1.22%)
Oct 09, 2003	5.050	5.050	4.820	4.900	20,300	-0.20(-3.92%)
Oct 08, 2003	5.000	5.100	4.980	5.100	12,600	+0.19(+3.87%)
Oct 07, 2003	5.060	5.060	4.850	4.910	19,900	-0.04(-0.81%)
Oct 06, 2003	4.980	5.050	4.930	4.950	8,600	-0.03(-0.60%)
Oct 03, 2003	4.870	5.000	4.800	4.980	56,300	+0.23(+4.84%)
Oct 02, 2003	4.846	4.900	4.700	4.750	20,000	-0.17(-3.46%)

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.