Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	4.699	4.720	4.489	4.510	242,808	-0.19(-4.13%)
Dec 30, 2003	4.933	4.933	4.653	4.704	167,825	+0.07(+1.43%)
Dec 29, 2003	4.514	4.638	4.502	4.638	246,107	+0.12(+2.68%)
Dec 26, 2003	4.438	4.527	4.438	4.517	38,660	+0.05(+1.19%)
Dec 24, 2003	4.463	4.495	4.419	4.463	75,793	-0.10(-2.28%)
Dec 23, 2003	4.529	4.570	4.434	4.568	131,021	+0.10(+2.33%)
Dec 22, 2003	4.470	4.512	4.404	4.463	90,825	+0.03(+0.62%)
Dec 19, 2003	4.525	4.527	4.364	4.436	217,875	+0.01(+0.34%)
Dec 18, 2003	4.548	4.548	4.357	4.421	140,103	-0.00(-0.06%)
Dec 17, 2003	4.389	4.467	4.389	4.423	52,074	-0.08(-1.83%)
Dec 16, 2003	4.393	4.506	4.393	4.506	174,454	+0.11(+2.42%)
Dec 15, 2003	4.570	4.602	4.389	4.400	156,911	-0.13(-2.82%)
Dec 12, 2003	4.429	4.561	4.429	4.527	104,944	+0.04(+0.90%)
Dec 11, 2003	4.434	4.568	4.412	4.487	296,297	+0.05(+1.10%)
Dec 10, 2003	4.368	4.476	4.368	4.438	142,870	-0.03(-0.57%)
Dec 09, 2003	4.485	4.485	4.391	4.463	213,120	-0.01(-0.28%)
Dec 08, 2003	4.255	4.487	4.255	4.476	944,680	+0.16(+3.79%)
Dec 05, 2003	4.438	4.357	4.306	4.312	95,161	-0.13(-2.82%)
Dec 04, 2003	4.415	4.440	4.304	4.438	153,752	+0.11(+2.60%)
Dec 03, 2003	4.268	4.432	4.253	4.325	159,753	+0.01(+0.30%)
Dec 02, 2003	4.442	4.442	4.312	4.312	109,768	-0.13(-2.83%)
Dec 01, 2003	4.381	4.438	4.315	4.438	125,595	+0.10(+2.35%)
Nov 28, 2003	4.357	4.357	4.336	4.336	51,418	-0.02(-0.44%)
Nov 26, 2003	4.349	4.385	4.308	4.355	56,871	+0.02(+0.39%)
Nov 25, 2003	4.283	4.355	4.253	4.338	157,323	+0.07(+1.54%)
Nov 24, 2003	4.251	4.304	4.251	4.272	163,313	+0.01(+0.20%)
Nov 21, 2003	4.251	4.283	4.247	4.264	90,123	+0.00(+0.05%)
Nov 20, 2003	4.251	4.298	4.240	4.261	104,315	+0.02(+0.50%)
Nov 19, 2003	4.251	4.304	4.240	4.240	307,222	+0.00(+0.00%)
Nov 18, 2003	4.261	4.304	4.240	4.240	109,314	-0.04(-1.04%)
Nov 17, 2003	4.240	4.285	4.240	4.285	146,911	+0.04(+1.05%)
Nov 14, 2003	4.298	4.300	4.240	4.240	198,597	-0.01(-0.20%)
Nov 13, 2003	4.334	4.334	4.247	4.249	68,582	-0.00(-0.05%)
Nov 12, 2003	4.238	4.293	4.238	4.251	114,661	+0.01(+0.25%)
Nov 11, 2003	4.344	4.344	4.208	4.240	115,456	-0.01(-0.25%)
Nov 10, 2003	4.249	4.300	4.238	4.251	145,035	+0.00(+0.00%)
Nov 07, 2003	4.306	4.310	4.232	4.251	180,627	-0.04(-0.89%)
Nov 06, 2003	4.395	4.398	4.251	4.289	119,470	-0.07(-1.66%)
Nov 05, 2003	4.349	4.380	4.274	4.361	134,165	+0.00(+0.10%)
Nov 04, 2003	4.408	4.408	4.274	4.357	113,631	-0.01(-0.24%)
Nov 03, 2003	4.238	4.404	4.238	4.368	152,069	+0.13(+3.01%)
Oct 31, 2003	4.272	4.293	4.232	4.240	98,723	+0.00(+0.05%)
Oct 30, 2003	4.266	4.281	4.238	4.238	63,752	-0.03(-0.65%)
Oct 29, 2003	4.283	4.302	4.238	4.266	121,602	-0.03(-0.59%)
Oct 28, 2003	4.295	4.295	4.164	4.291	120,654	+0.06(+1.41%)
Oct 27, 2003	4.255	4.257	4.183	4.232	115,026	+0.06(+1.53%)
Oct 24, 2003	4.221	4.249	4.168	4.168	147,847	-0.03(-0.61%)
Oct 23, 2003	4.187	4.268	4.181	4.193	136,104	-0.00(-0.10%)
Oct 22, 2003	4.251	4.251	4.198	4.198	184,884	-0.05(-1.25%)
Oct 21, 2003	4.255	4.291	4.240	4.251	290,335	+0.00(+0.00%)
Oct 20, 2003	4.315	4.315	4.251	4.251	88,666	-0.00(-0.05%)
Oct 17, 2003	4.302	4.325	4.253	4.253	107,904	-0.03(-0.79%)
Oct 16, 2003	4.251	4.325	4.266	4.287	85,568	+0.04(+0.85%)
Oct 15, 2003	4.295	4.295	4.251	4.251	99,970	-0.04(-0.89%)
Oct 14, 2003	4.123	4.293	4.123	4.289	161,108	+0.05(+1.15%)
Oct 13, 2003	4.136	4.244	4.060	4.240	146,682	+0.12(+2.84%)
Oct 10, 2003	4.108	4.128	4.047	4.123	136,531	+0.05(+1.20%)
Oct 09, 2003	4.147	4.198	4.070	4.074	111,665	-0.07(-1.74%)
Oct 08, 2003	4.181	4.249	4.104	4.147	96,347	-0.10(-2.30%)
Oct 07, 2003	4.134	4.249	4.134	4.244	59,572	+0.00(+0.10%)
Oct 06, 2003	4.240	4.240	4.166	4.240	71,548	+0.03(+0.61%)
Oct 03, 2003	4.198	4.240	4.159	4.215	125,489	+0.02(+0.41%)
Oct 02, 2003	4.198	4.223	4.164	4.198	59,940	+0.00(+0.00%)

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.