Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	4.586	4.962	4.368	4.874	21,292	+0.33(+7.31%)
Dec 30, 2003	4.524	4.586	4.376	4.542	8,370	+0.01(+0.19%)
Dec 29, 2003	4.289	4.577	4.193	4.534	14,364	+0.02(+0.39%)
Dec 26, 2003	4.254	4.560	4.079	4.516	12,302	+0.15(+3.38%)
Dec 24, 2003	4.630	4.752	4.219	4.369	23,009	-0.61(-12.26%)
Dec 23, 2003	5.460	5.460	4.647	4.979	21,185	-0.35(-6.56%)
Dec 22, 2003	5.704	5.704	5.023	5.329	9,041	-0.36(-6.30%)
Dec 19, 2003	5.713	6.106	5.687	5.687	5,208	-0.43(-7.00%)
Dec 18, 2003	6.114	6.115	5.896	6.115	29,992	+0.00(+0.00%)
Dec 17, 2003	5.923	6.132	5.321	6.115	4,006	+0.44(+7.69%)
Dec 16, 2003	5.678	5.678	5.678	5.678	343	+0.08(+1.40%)
Dec 15, 2003	5.259	6.027	5.250	5.599	6,657	+0.01(+0.16%)
Dec 12, 2003	5.678	5.748	4.507	5.591	18,945	+0.06(+1.11%)
Dec 11, 2003	4.892	5.652	4.892	5.530	14,309	+0.68(+14.05%)
Dec 10, 2003	6.298	6.298	4.848	4.848	7,074	-1.44(-22.92%)
Dec 09, 2003	6.901	7.049	6.220	6.290	35,713	-0.61(-8.86%)
Dec 08, 2003	6.237	6.988	6.220	6.901	25,531	+0.79(+12.86%)
Dec 05, 2003	6.132	6.498	6.080	6.115	18,776	-0.02(-0.28%)
Dec 04, 2003	5.198	6.464	5.198	6.132	20,491	+1.16(+23.27%)
Dec 03, 2003	4.975	4.975	4.975	4.975	0	+0.00(+0.00%)
Dec 02, 2003	4.647	5.084	4.647	4.975	4,579	+0.30(+6.45%)
Dec 01, 2003	4.673	4.673	4.673	4.673	0	+0.00(+0.00%)
Nov 28, 2003	4.673	4.673	4.673	4.673	0	+0.00(+0.00%)
Nov 26, 2003	4.665	4.673	4.665	4.673	1,030	+0.00(+0.00%)
Nov 25, 2003	4.892	4.892	4.673	4.673	2,953	-0.26(-5.31%)
Nov 24, 2003	4.804	4.936	4.796	4.936	2,747	+0.25(+5.41%)
Nov 21, 2003	4.499	4.682	4.499	4.682	4,016	+0.18(+4.08%)
Nov 20, 2003	4.499	4.499	4.499	4.499	0	+0.00(+0.00%)
Nov 19, 2003	4.499	4.673	4.498	4.499	4,865	+0.02(+0.39%)
Nov 18, 2003	4.376	4.490	4.368	4.481	1,182	-0.04(-0.97%)
Nov 17, 2003	4.560	4.560	4.525	4.525	976	+0.08(+1.77%)
Nov 14, 2003	4.446	4.446	4.446	4.446	0	+0.00(+0.00%)
Nov 13, 2003	4.018	4.446	3.975	4.446	4,350	+0.43(+10.65%)
Nov 12, 2003	4.018	4.018	4.018	4.018	0	+0.00(+0.00%)
Nov 11, 2003	4.028	4.071	4.018	4.018	1,373	-0.07(-1.71%)
Nov 10, 2003	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
Nov 07, 2003	4.075	4.088	4.075	4.088	1,144	+0.03(+0.62%)
Nov 06, 2003	4.063	4.063	4.063	4.063	228	+0.04(+1.11%)
Nov 05, 2003	4.079	4.079	3.887	4.018	2,518	-0.13(-3.16%)
Nov 04, 2003	4.149	4.272	4.132	4.149	2,632	+0.08(+1.91%)
Nov 03, 2003	4.072	4.072	4.072	4.072	0	+0.00(+0.00%)
Oct 31, 2003	4.194	4.194	4.072	4.072	1,717	-0.13(-3.10%)
Oct 30, 2003	4.220	4.220	4.202	4.202	1,831	-0.14(-3.12%)
Oct 29, 2003	4.285	4.359	4.229	4.337	3,205	+0.07(+1.74%)
Oct 28, 2003	4.289	4.359	4.263	4.263	2,289	+0.10(+2.31%)
Oct 27, 2003	4.167	4.167	4.167	4.167	0	+0.00(+0.00%)
Oct 24, 2003	4.167	4.167	4.167	4.167	0	+0.00(+0.00%)
Oct 23, 2003	4.167	4.167	4.167	4.167	0	+0.00(+0.00%)
Oct 22, 2003	4.359	4.368	4.167	4.167	2,060	-0.11(-2.65%)
Oct 21, 2003	4.280	4.280	4.280	4.280	0	+0.00(+0.00%)
Oct 20, 2003	4.280	4.280	4.280	4.280	228	-0.11(-2.58%)
Oct 17, 2003	4.368	4.455	4.368	4.394	1,373	+0.14(+3.29%)
Oct 16, 2003	4.254	4.254	4.254	4.254	0	+0.00(+0.00%)
Oct 15, 2003	3.852	4.385	3.800	4.254	24,978	+0.02(+0.41%)
Oct 14, 2003	4.289	4.551	4.237	4.237	8,471	-0.05(-1.22%)
Oct 13, 2003	4.289	4.289	4.289	4.289	0	+0.00(+0.00%)
Oct 10, 2003	4.289	4.289	4.289	4.289	0	+0.00(+0.00%)
Oct 09, 2003	4.289	4.289	4.289	4.289	0	+0.00(+0.00%)
Oct 08, 2003	4.289	4.289	4.289	4.289	228	+0.01(+0.20%)
Oct 07, 2003	4.263	4.280	4.237	4.280	2,747	+0.06(+1.45%)
Oct 06, 2003	4.219	4.219	4.219	4.219	114	+0.10(+2.33%)
Oct 03, 2003	4.123	4.123	4.123	4.123	572	+0.02(+0.43%)
Oct 02, 2003	4.149	4.149	4.106	4.106	15,683	-0.03(-0.63%)

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.