Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	3.458	3.500	3.347	3.373	747,000	-0.13(-3.62%)
Dec 30, 2003	3.505	3.542	3.437	3.499	733,170	-0.02(-0.47%)
Dec 29, 2003	3.459	3.640	3.420	3.516	1,220,400	-0.04(-1.26%)
Dec 26, 2003	3.459	3.562	3.458	3.561	222,030	+0.07(+2.00%)
Dec 24, 2003	3.569	3.579	3.377	3.491	372,774	-0.05(-1.43%)
Dec 23, 2003	3.459	3.542	3.292	3.542	1,727,478	-0.06(-1.53%)
Dec 22, 2003	3.688	3.692	3.567	3.597	960,552	-0.03(-0.78%)
Dec 19, 2003	3.667	3.667	3.562	3.625	609,096	-0.02(-0.43%)
Dec 18, 2003	3.550	3.667	3.346	3.641	1,731,768	+0.13(+3.70%)
Dec 17, 2003	3.551	3.663	3.475	3.511	1,746,600	+0.04(+1.15%)
Dec 16, 2003	3.208	3.572	3.138	3.471	2,016,900	+0.30(+9.32%)
Dec 15, 2003	3.333	3.354	3.087	3.175	1,147,680	+0.05(+1.46%)
Dec 12, 2003	3.112	3.188	3.038	3.129	1,021,998	+0.13(+4.45%)
Dec 11, 2003	3.019	3.000	2.767	2.996	2,073,798	-0.02(-0.77%)
Dec 10, 2003	3.358	3.446	2.944	3.019	1,629,390	-0.28(-8.39%)
Dec 09, 2003	3.265	3.433	3.235	3.296	1,157,964	+0.02(+0.76%)
Dec 08, 2003	3.042	3.290	3.000	3.271	1,037,946	+0.19(+6.31%)
Dec 05, 2003	3.148	3.092	2.956	3.077	721,182	-0.07(-2.28%)
Dec 04, 2003	3.208	3.208	3.016	3.148	824,376	-0.06(-1.87%)
Dec 03, 2003	3.249	3.288	3.147	3.208	872,742	+0.01(+0.21%)
Dec 02, 2003	3.035	3.229	3.032	3.202	958,386	+0.14(+4.40%)
Dec 01, 2003	2.917	3.081	2.893	3.067	1,195,968	+0.21(+7.38%)
Nov 28, 2003	2.819	2.896	2.819	2.856	303,264	+0.02(+0.79%)
Nov 26, 2003	2.895	2.895	2.763	2.833	350,580	-0.02(-0.82%)
Nov 25, 2003	2.775	2.888	2.751	2.857	806,424	+0.11(+3.88%)
Nov 24, 2003	2.753	2.771	2.673	2.750	647,826	+0.08(+3.06%)
Nov 21, 2003	2.760	2.758	2.563	2.668	803,334	-0.09(-3.32%)
Nov 20, 2003	2.633	2.786	2.567	2.760	1,298,940	+0.13(+5.14%)
Nov 19, 2003	2.413	2.646	2.349	2.625	1,008,030	+0.21(+8.81%)
Nov 18, 2003	2.413	2.413	2.359	2.413	327,432	-0.00(-0.03%)
Nov 17, 2003	2.433	2.433	2.369	2.413	297,624	+0.00(+0.14%)
Nov 14, 2003	2.342	2.458	2.324	2.410	501,408	-0.01(-0.34%)
Nov 13, 2003	2.396	2.458	2.392	2.418	301,746	+0.02(+0.87%)
Nov 12, 2003	2.399	2.433	2.258	2.397	575,058	+0.03(+1.30%)
Nov 11, 2003	2.300	2.457	2.266	2.367	418,194	+0.05(+2.34%)
Nov 10, 2003	2.463	2.463	2.256	2.312	813,468	-0.10(-4.01%)
Nov 07, 2003	2.421	2.421	2.321	2.409	525,612	-0.01(-0.24%)
Nov 06, 2003	2.362	2.421	2.333	2.415	419,712	+0.10(+4.43%)
Nov 05, 2003	2.383	2.438	2.147	2.312	1,015,110	-0.06(-2.67%)
Nov 04, 2003	2.336	2.458	2.308	2.376	869,796	+0.08(+3.45%)
Nov 03, 2003	2.168	2.350	2.163	2.297	917,226	+0.13(+5.96%)
Oct 31, 2003	2.300	2.308	2.142	2.167	759,462	+0.07(+3.58%)
Oct 30, 2003	2.179	2.246	2.129	2.093	703,320	-0.09(-3.97%)
Oct 29, 2003	2.082	2.179	1.921	2.179	933,696	+0.15(+7.61%)
Oct 28, 2003	2.000	2.033	1.975	2.025	944,316	+0.07(+3.80%)
Oct 27, 2003	1.917	2.032	1.875	1.951	1,438,800	+0.14(+7.63%)
Oct 24, 2003	1.800	1.827	1.668	1.812	1,522,200	+0.27(+17.76%)
Oct 23, 2003	1.604	1.604	1.524	1.539	372,600	-0.06(-3.55%)
Oct 22, 2003	1.638	1.638	1.484	1.596	300,000	-0.04(-2.30%)
Oct 21, 2003	1.603	1.645	1.603	1.633	102,000	+0.03(+1.98%)
Oct 20, 2003	1.646	1.646	1.579	1.602	144,600	-0.01(-0.68%)
Oct 17, 2003	1.628	1.641	1.592	1.613	170,400	-0.03(-1.78%)
Oct 16, 2003	1.697	1.741	1.627	1.642	212,100	-0.05(-3.24%)
Oct 15, 2003	1.698	1.712	1.646	1.697	203,718	+0.02(+1.00%)
Oct 14, 2003	1.623	1.708	1.577	1.680	413,286	+0.06(+3.70%)
Oct 13, 2003	1.621	1.629	1.583	1.620	164,100	+0.01(+0.52%)
Oct 10, 2003	1.587	1.621	1.583	1.612	41,400	-0.01(-0.51%)
Oct 09, 2003	1.581	1.625	1.581	1.620	176,664	+0.03(+1.67%)
Oct 08, 2003	1.663	1.663	1.563	1.593	168,000	-0.04(-2.45%)
Oct 07, 2003	1.552	1.633	1.510	1.633	277,422	+0.07(+4.59%)
Oct 06, 2003	1.554	1.570	1.509	1.562	304,188	+0.02(+1.08%)
Oct 03, 2003	1.488	1.545	1.442	1.545	497,508	+0.06(+4.04%)
Oct 02, 2003	1.484	1.545	1.484	1.485	297,546	-0.04(-2.62%)

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.