Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	3.302	3.328	3.254	3.307	395,647	+0.01(+0.36%)
Dec 30, 2003	3.269	3.328	3.264	3.295	130,410	+0.02(+0.58%)
Dec 29, 2003	3.150	3.297	3.192	3.276	417,207	+0.13(+4.00%)
Dec 26, 2003	3.185	3.207	3.150	3.150	321,608	-0.03(-0.82%)
Dec 24, 2003	3.202	3.214	3.147	3.176	167,009	-0.01(-0.45%)
Dec 23, 2003	3.228	3.228	3.183	3.190	219,909	-0.02(-0.59%)
Dec 22, 2003	3.280	3.290	3.207	3.209	171,215	-0.06(-1.82%)
Dec 19, 2003	3.385	3.385	3.216	3.269	744,599	-0.12(-3.44%)
Dec 18, 2003	3.190	3.385	3.190	3.385	509,125	+0.20(+6.19%)
Dec 17, 2003	3.185	3.192	3.150	3.188	141,663	+0.02(+0.60%)
Dec 16, 2003	3.166	3.176	3.128	3.169	142,294	+0.00(+0.15%)
Dec 15, 2003	3.195	3.197	3.121	3.164	165,010	-0.01(-0.22%)
Dec 12, 2003	3.173	3.190	3.143	3.171	260,925	-0.00(-0.07%)
Dec 11, 2003	3.173	3.188	3.140	3.173	197,087	+0.04(+1.21%)
Dec 10, 2003	3.185	3.185	3.114	3.135	209,287	-0.00(-0.15%)
Dec 09, 2003	3.114	3.150	3.066	3.140	393,018	+0.07(+2.24%)
Dec 08, 2003	3.045	3.083	3.031	3.071	298,155	+0.05(+1.73%)
Dec 05, 2003	3.014	3.064	3.012	3.019	167,219	+0.02(+0.63%)
Dec 04, 2003	2.919	3.026	2.888	3.000	386,182	+0.08(+2.77%)
Dec 03, 2003	3.066	3.071	2.919	2.919	1,117,319	-0.16(-5.17%)
Dec 02, 2003	3.043	3.083	3.043	3.078	232,950	+0.04(+1.33%)
Dec 01, 2003	3.024	3.043	2.952	3.038	147,763	+0.03(+1.11%)
Nov 28, 2003	3.019	3.031	2.979	3.005	53,320	+0.01(+0.32%)
Nov 26, 2003	2.983	3.009	2.979	2.995	168,376	+0.02(+0.72%)
Nov 25, 2003	2.936	2.974	2.931	2.974	227,271	+0.06(+1.96%)
Nov 24, 2003	2.841	2.917	2.815	2.917	295,000	+0.07(+2.34%)
Nov 21, 2003	2.769	2.850	2.769	2.850	178,367	+0.09(+3.10%)
Nov 20, 2003	2.757	2.765	2.748	2.765	110,638	+0.01(+0.35%)
Nov 19, 2003	2.817	2.826	2.743	2.755	308,041	-0.07(-2.61%)
Nov 18, 2003	2.862	2.914	2.788	2.829	306,989	-0.03(-0.92%)
Nov 17, 2003	2.769	2.853	2.767	2.855	238,944	+0.05(+1.78%)
Nov 14, 2003	2.795	2.824	2.776	2.805	326,656	-0.02(-0.59%)
Nov 13, 2003	2.817	2.841	2.798	2.822	333,387	+0.00(+0.17%)
Nov 12, 2003	2.793	2.817	2.781	2.817	171,636	+0.05(+1.72%)
Nov 11, 2003	2.853	2.853	2.765	2.769	202,766	-0.07(-2.51%)
Nov 10, 2003	2.819	2.841	2.805	2.841	431,615	+0.02(+0.76%)
Nov 07, 2003	2.810	2.819	2.765	2.819	357,681	+0.00(+0.08%)
Nov 06, 2003	2.807	2.817	2.757	2.817	214,335	-0.01(-0.42%)
Nov 05, 2003	2.757	2.757	2.677	2.829	742,496	+0.07(+2.59%)
Nov 04, 2003	2.757	2.757	2.677	2.757	1,266,310	-0.09(-3.25%)
Nov 03, 2003	3.017	3.017	2.803	2.850	1,325,573	-0.15(-4.99%)
Oct 31, 2003	3.002	3.002	3.002	3.000	123,679	+0.01(+0.48%)
Oct 30, 2003	3.024	3.024	2.981	2.986	121,786	-0.05(-1.72%)
Oct 29, 2003	2.948	3.040	2.943	3.038	445,813	+0.07(+2.24%)
Oct 28, 2003	3.031	3.031	2.950	2.971	247,358	-0.05(-1.50%)
Oct 27, 2003	2.988	3.052	2.988	3.017	205,501	+0.03(+0.95%)
Oct 24, 2003	3.002	3.047	2.983	2.988	238,103	-0.02(-0.79%)
Oct 23, 2003	3.026	3.064	3.002	3.012	117,053	-0.04(-1.25%)
Oct 22, 2003	3.043	3.076	3.007	3.050	165,431	-0.05(-1.46%)
Oct 21, 2003	3.019	3.102	3.017	3.095	153,442	+0.06(+2.12%)
Oct 20, 2003	3.052	3.059	3.012	3.031	117,894	-0.01(-0.47%)
Oct 17, 2003	3.102	3.102	3.043	3.045	163,433	-0.04(-1.16%)
Oct 16, 2003	3.107	3.114	3.076	3.081	191,408	-0.04(-1.29%)
Oct 15, 2003	3.162	3.200	3.105	3.121	372,930	-0.09(-2.74%)
Oct 14, 2003	3.228	3.216	3.185	3.209	255,246	-0.02(-0.59%)
Oct 13, 2003	3.209	3.247	3.209	3.228	202,976	+0.02(+0.59%)
Oct 10, 2003	3.202	3.211	3.192	3.209	96,335	+0.02(+0.52%)
Oct 09, 2003	3.140	3.192	3.138	3.192	204,133	+0.03(+1.05%)
Oct 08, 2003	3.162	3.216	3.159	3.159	154,914	-0.01(-0.45%)
Oct 07, 2003	3.121	3.173	3.102	3.173	253,878	+0.06(+1.91%)
Oct 06, 2003	3.066	3.116	3.050	3.114	177,210	+0.00(+0.00%)
Oct 03, 2003	3.102	3.114	3.078	3.114	155,440	+0.03(+1.00%)
Oct 02, 2003	3.059	3.088	3.033	3.083	167,850	+0.06(+1.97%)

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.