Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	5.087	5.087	4.985	5.074	13,291	-0.01(-0.24%)
Dec 30, 2003	5.090	5.090	5.050	5.087	20,747	+0.00(+0.00%)
Dec 29, 2003	5.090	5.087	5.074	5.087	5,835	-0.00(-0.06%)
Dec 26, 2003	5.090	5.090	5.090	5.090	324	+0.00(+0.00%)
Dec 24, 2003	5.090	5.093	5.084	5.090	27,879	+0.00(+0.00%)
Dec 23, 2003	5.074	5.090	5.074	5.090	5,186	+0.02(+0.49%)
Dec 22, 2003	5.074	5.074	5.074	5.065	14,263	+0.00(+0.06%)
Dec 19, 2003	5.059	5.087	5.059	5.062	14,912	+0.04(+0.74%)
Dec 18, 2003	4.966	4.997	4.963	5.025	21,071	+0.06(+1.18%)
Dec 17, 2003	4.951	4.966	4.945	4.966	12,318	+0.03(+0.69%)
Dec 16, 2003	4.936	4.936	4.920	4.933	7,456	+0.03(+0.57%)
Dec 15, 2003	4.920	4.920	4.911	4.905	13,291	-0.03(-0.63%)
Dec 12, 2003	4.933	4.966	4.933	4.936	13,939	-0.02(-0.31%)
Dec 11, 2003	4.997	5.013	4.942	4.951	26,258	-0.06(-1.23%)
Dec 10, 2003	5.000	5.013	4.997	5.013	23,989	+0.00(+0.06%)
Dec 09, 2003	4.966	5.007	4.936	5.010	20,098	+0.05(+0.99%)
Dec 08, 2003	4.982	4.982	4.954	4.960	14,263	+0.01(+0.19%)
Dec 05, 2003	4.957	4.957	4.951	4.951	14,587	-0.03(-0.62%)
Dec 04, 2003	4.982	5.013	4.933	4.982	30,472	-0.03(-0.62%)
Dec 03, 2003	5.044	5.044	5.013	5.013	13,615	-0.05(-0.91%)
Dec 02, 2003	5.053	5.071	5.047	5.059	17,829	+0.01(+0.12%)
Dec 01, 2003	5.031	5.053	5.028	5.053	12,642	+0.01(+0.24%)
Nov 28, 2003	5.028	5.040	5.028	5.040	2,917	+0.02(+0.49%)
Nov 26, 2003	5.016	5.016	5.016	5.016	10,049	-0.02(-0.31%)
Nov 25, 2003	5.028	5.040	5.028	5.031	39,549	+0.02(+0.37%)
Nov 24, 2003	4.994	5.028	4.994	5.013	37,604	+0.02(+0.31%)
Nov 21, 2003	5.025	5.025	4.997	4.997	10,697	-0.03(-0.55%)
Nov 20, 2003	5.013	5.025	5.013	5.025	8,428	+0.02(+0.43%)
Nov 19, 2003	5.003	5.003	5.003	5.003	1,945	-0.01(-0.18%)
Nov 18, 2003	5.028	5.028	5.013	5.013	19,126	-0.02(-0.31%)
Nov 17, 2003	5.056	5.074	5.028	5.028	21,719	-0.06(-1.21%)
Nov 14, 2003	5.074	5.090	5.062	5.090	10,697	+0.00(+0.06%)
Nov 13, 2003	5.118	5.121	5.068	5.087	55,434	-0.03(-0.66%)
Nov 12, 2003	5.105	5.121	5.090	5.121	42,142	-0.02(-0.30%)
Nov 11, 2003	5.081	5.136	5.081	5.136	17,181	+0.04(+0.73%)
Nov 10, 2003	5.071	5.099	5.071	5.099	61,269	+0.02(+0.49%)
Nov 07, 2003	5.136	5.136	5.059	5.074	61,917	-0.01(-0.24%)
Nov 06, 2003	5.074	5.114	5.065	5.087	67,752	-0.05(-0.96%)
Nov 05, 2003	4.936	5.136	5.013	5.136	49,923	+0.16(+3.16%)
Nov 04, 2003	4.936	4.979	4.936	4.979	39,306	+0.06(+1.19%)
Nov 03, 2003	4.933	4.951	4.920	4.920	40,684	+0.03(+0.63%)
Oct 31, 2003	4.889	4.889	4.889	4.889	21,071	-0.06(-1.12%)
Oct 30, 2003	4.957	4.957	4.920	4.945	41,818	-0.03(-0.56%)
Oct 29, 2003	5.167	5.167	4.951	4.973	118,972	-0.22(-4.22%)
Oct 28, 2003	5.044	5.167	5.044	5.192	121,241	+0.15(+3.06%)
Oct 27, 2003	4.858	5.037	4.858	5.037	209,742	+0.48(+10.41%)
Oct 24, 2003	4.550	4.565	4.550	4.562	38,576	+0.02(+0.41%)
Oct 23, 2003	4.488	4.544	4.488	4.544	19,126	+0.03(+0.75%)
Oct 22, 2003	4.473	4.565	4.457	4.510	23,989	+0.02(+0.48%)
Oct 21, 2003	4.488	4.488	4.488	4.488	1,945	-0.02(-0.34%)
Oct 20, 2003	4.513	4.513	4.504	4.504	21,395	+0.02(+0.34%)
Oct 17, 2003	4.473	4.488	4.473	4.488	3,890	+0.02(+0.34%)
Oct 16, 2003	4.473	4.473	4.473	4.473	4,538	-0.02(-0.41%)
Oct 15, 2003	4.377	4.504	4.377	4.491	29,500	+0.14(+3.26%)
Oct 14, 2003	4.353	4.353	4.349	4.349	6,483	+0.01(+0.14%)
Oct 13, 2003	4.288	4.346	4.288	4.343	18,478	+0.04(+0.93%)
Oct 10, 2003	4.288	4.319	4.266	4.303	23,664	+0.00(+0.07%)
Oct 09, 2003	4.319	4.319	4.269	4.300	23,989	+0.00(+0.00%)
Oct 08, 2003	4.275	4.300	4.275	4.300	6,483	+0.01(+0.29%)
Oct 07, 2003	4.316	4.316	4.272	4.288	23,016	+0.06(+1.46%)
Oct 06, 2003	4.164	4.211	4.164	4.226	7,780	+0.12(+3.01%)
Oct 03, 2003	4.087	4.103	4.087	4.103	9,725	-0.08(-1.85%)
Oct 02, 2003	4.180	4.180	4.180	4.180	0	+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.