Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	5.660	5.940	5.660	5.880	17,300	+0.23(+4.07%)
Dec 30, 2003	5.630	5.700	5.500	5.650	26,300	-0.01(-0.18%)
Dec 29, 2003	5.530	5.660	5.540	5.660	5,500	+0.13(+2.35%)
Dec 26, 2003	5.510	5.550	5.510	5.530	14,200	-0.02(-0.36%)
Dec 24, 2003	5.250	5.550	5.250	5.550	47,400	+0.37(+7.14%)
Dec 23, 2003	5.400	5.400	5.160	5.180	20,100	-0.26(-4.78%)
Dec 22, 2003	5.710	5.710	5.400	5.440	16,100	-0.12(-2.16%)
Dec 19, 2003	5.730	5.750	5.560	5.560	13,200	-0.12(-2.11%)
Dec 18, 2003	5.720	5.720	5.670	5.680	5,900	-0.04(-0.70%)
Dec 17, 2003	5.810	5.820	5.500	5.720	34,900	-0.12(-2.05%)
Dec 16, 2003	6.000	6.150	5.750	5.840	40,100	-0.11(-1.85%)
Dec 15, 2003	5.770	5.950	5.860	5.950	43,400	+0.18(+3.12%)
Dec 12, 2003	5.930	6.000	5.740	5.770	28,300	-0.17(-2.86%)
Dec 11, 2003	5.920	5.970	5.870	5.940	13,300	-0.06(-1.00%)
Dec 10, 2003	6.100	6.150	5.960	6.000	18,200	-0.03(-0.50%)
Dec 09, 2003	5.980	6.090	5.980	6.030	33,000	+0.14(+2.38%)
Dec 08, 2003	6.000	6.000	5.950	5.890	36,900	-0.17(-2.81%)
Dec 05, 2003	6.240	6.240	6.080	6.060	10,800	-0.17(-2.73%)
Dec 04, 2003	6.370	6.380	6.200	6.230	19,300	-0.02(-0.32%)
Dec 03, 2003	6.150	6.260	6.150	6.250	50,100	+0.08(+1.30%)
Dec 02, 2003	6.300	6.300	6.150	6.170	12,700	-0.06(-0.96%)
Dec 01, 2003	6.150	6.350	6.140	6.230	76,100	+0.13(+2.13%)
Nov 28, 2003	5.850	6.200	5.840	6.100	35,800	+0.26(+4.45%)
Nov 26, 2003	5.750	5.850	5.750	5.840	35,800	+0.11(+1.92%)
Nov 25, 2003	5.820	5.840	5.640	5.730	44,500	-0.14(-2.39%)
Nov 24, 2003	5.870	5.900	5.820	5.870	62,000	+0.06(+1.03%)
Nov 21, 2003	5.680	5.680	5.680	5.810	112,400	+0.08(+1.40%)
Nov 20, 2003	5.500	5.750	5.430	5.730	131,400	+0.48(+9.14%)
Nov 19, 2003	5.020	5.350	4.980	5.250	62,400	+0.14(+2.74%)
Nov 18, 2003	5.160	5.180	5.070	5.110	38,200	-0.15(-2.85%)
Nov 17, 2003	5.250	5.270	5.100	5.260	53,700	-0.13(-2.41%)
Nov 14, 2003	5.350	5.440	5.200	5.390	124,500	+0.24(+4.66%)
Nov 13, 2003	4.500	5.150	4.400	5.150	221,800	+0.71(+15.99%)
Nov 12, 2003	4.100	4.400	4.100	4.440	47,500	+0.42(+10.45%)
Nov 11, 2003	4.060	4.060	4.010	4.020	20,900	+0.01(+0.25%)
Nov 10, 2003	4.050	4.080	4.000	4.010	41,400	-0.09(-2.20%)
Nov 07, 2003	4.100	4.150	3.950	4.100	72,600	-0.08(-1.91%)
Nov 06, 2003	4.400	4.400	4.150	4.180	57,300	-0.22(-5.00%)
Nov 05, 2003	4.340	4.430	4.260	4.400	47,100	-0.04(-0.90%)
Nov 04, 2003	4.510	4.500	4.440	4.440	89,500	-0.07(-1.55%)
Nov 03, 2003	4.480	4.480	4.480	4.510	14,100	+0.03(+0.67%)
Oct 31, 2003	4.480	4.480	4.480	4.480	800	-0.09(-1.97%)
Oct 30, 2003	4.580	4.580	4.570	4.570	7,500	-0.01(-0.22%)
Oct 29, 2003	4.600	4.600	4.580	4.580	2,700	-0.01(-0.22%)
Oct 28, 2003	4.600	4.600	4.600	4.590	8,000	+0.04(+0.88%)
Oct 27, 2003	4.590	4.590	4.550	4.550	5,700	-0.03(-0.66%)
Oct 24, 2003	4.620	4.620	4.480	4.580	31,500	-0.06(-1.29%)
Oct 23, 2003	4.620	4.690	4.620	4.640	6,300	-0.04(-0.85%)
Oct 22, 2003	4.800	4.800	4.610	4.680	6,200	-0.17(-3.51%)
Oct 21, 2003	5.000	5.000	4.700	4.850	34,200	-0.15(-3.00%)
Oct 20, 2003	5.000	5.050	4.950	5.000	91,600	-0.04(-0.79%)
Oct 17, 2003	4.850	5.040	4.850	5.040	86,100	+0.22(+4.56%)
Oct 16, 2003	4.840	4.840	4.840	4.820	3,700	+0.02(+0.42%)
Oct 15, 2003	4.820	4.820	4.800	4.800	7,500	-0.04(-0.83%)
Oct 14, 2003	4.780	4.850	4.790	4.840	26,400	+0.06(+1.26%)
Oct 13, 2003	4.690	4.780	4.750	4.780	50,100	+0.09(+1.92%)
Oct 10, 2003	4.750	4.810	4.690	4.690	89,400	+0.03(+0.64%)
Oct 09, 2003	4.630	4.660	4.600	4.660	6,900	-0.05(-1.06%)
Oct 08, 2003	4.710	4.710	4.710	4.710	800	-0.02(-0.42%)
Oct 07, 2003	4.700	4.730	4.700	4.730	9,700	-0.02(-0.42%)
Oct 06, 2003	4.730	4.750	4.720	4.750	17,100	+0.03(+0.64%)
Oct 03, 2003	4.800	4.800	4.720	4.720	46,900	+0.02(+0.43%)
Oct 02, 2003	4.650	4.700	4.650	4.700	85,400	+0.10(+2.17%)

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.