Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	4.450	4.650	4.410	4.650	321,200	+0.13(+2.88%)
Dec 30, 2003	4.350	4.520	4.330	4.520	127,868	+0.17(+3.91%)
Dec 29, 2003	4.360	4.470	4.340	4.350	147,709	-0.06(-1.36%)
Dec 26, 2003	4.400	4.490	4.400	4.410	25,875	-0.08(-1.78%)
Dec 24, 2003	4.450	4.510	4.320	4.490	111,550	+0.02(+0.45%)
Dec 23, 2003	4.770	4.770	4.400	4.470	620,162	-0.08(-1.76%)
Dec 22, 2003	4.750	4.850	4.530	4.550	188,684	-0.21(-4.41%)
Dec 19, 2003	4.880	5.000	4.760	4.760	115,393	-0.06(-1.24%)
Dec 18, 2003	4.660	4.960	4.460	4.820	76,931	+0.16(+3.43%)
Dec 17, 2003	4.480	4.660	4.480	4.660	36,042	+0.11(+2.42%)
Dec 16, 2003	4.700	4.790	4.430	4.550	47,055	-0.11(-2.36%)
Dec 15, 2003	4.950	5.120	4.470	4.660	237,925	-0.09(-1.92%)
Dec 12, 2003	4.650	4.890	4.650	4.751	38,301	-0.07(-1.43%)
Dec 11, 2003	4.610	4.850	4.550	4.820	39,000	+0.02(+0.42%)
Dec 10, 2003	4.480	4.800	4.480	4.800	82,892	+0.27(+5.96%)
Dec 09, 2003	4.770	4.990	4.470	4.530	115,370	-0.24(-5.03%)
Dec 08, 2003	4.800	4.860	4.710	4.770	47,308	-0.01(-0.21%)
Dec 05, 2003	4.750	4.900	4.750	4.780	68,300	+0.03(+0.63%)
Dec 04, 2003	4.710	5.000	4.700	4.750	184,874	+0.05(+1.06%)
Dec 03, 2003	5.070	5.100	4.700	4.700	206,250	-0.21(-4.22%)
Dec 02, 2003	4.520	5.000	4.500	4.907	261,611	+0.38(+8.32%)
Dec 01, 2003	4.540	4.540	4.420	4.530	108,515	+0.10(+2.26%)
Nov 28, 2003	4.400	4.500	4.400	4.430	59,570	-0.02(-0.45%)
Nov 26, 2003	4.300	4.750	4.300	4.450	240,955	+0.16(+3.73%)
Nov 25, 2003	4.340	4.480	4.240	4.290	163,478	+0.08(+1.90%)
Nov 24, 2003	3.850	4.390	3.840	4.210	124,345	+0.05(+1.20%)
Nov 21, 2003	4.370	4.499	4.150	4.160	119,125	-0.21(-4.81%)
Nov 20, 2003	4.410	4.500	4.300	4.370	143,200	-0.13(-2.89%)
Nov 19, 2003	4.750	4.930	4.430	4.500	204,453	-0.33(-6.83%)
Nov 18, 2003	4.900	5.150	4.750	4.830	329,114	-0.40(-7.65%)
Nov 17, 2003	5.060	5.300	4.950	5.230	192,691	+0.17(+3.36%)
Nov 14, 2003	5.060	5.300	4.930	5.060	100,789	+0.01(+0.20%)
Nov 13, 2003	5.000	5.120	4.950	5.050	83,171	+0.05(+1.00%)
Nov 12, 2003	5.000	5.240	4.900	5.000	147,166	+0.00(+0.00%)
Nov 11, 2003	5.000	5.050	4.700	5.000	179,096	-0.04(-0.79%)
Nov 10, 2003	5.050	5.100	4.880	5.040	375,344	+0.04(+0.80%)
Nov 07, 2003	4.990	5.060	4.660	5.000	101,088	+0.10(+2.04%)
Nov 06, 2003	4.600	5.000	4.521	4.900	119,381	+0.25(+5.38%)
Nov 05, 2003	4.700	4.880	4.560	4.650	80,154	-0.10(-2.11%)
Nov 04, 2003	4.750	4.850	4.500	4.750	105,384	-0.10(-2.06%)
Nov 03, 2003	5.000	5.150	4.850	4.850	113,206	-0.17(-3.39%)
Oct 31, 2003	4.900	5.030	4.750	5.020	87,750	+0.20(+4.15%)
Oct 30, 2003	4.470	5.050	4.430	4.820	345,447	+0.35(+7.83%)
Oct 29, 2003	4.500	4.510	4.300	4.470	152,490	-0.07(-1.54%)
Oct 28, 2003	4.630	4.740	4.440	4.540	200,024	-0.11(-2.37%)
Oct 27, 2003	5.000	5.030	4.600	4.650	215,900	-0.34(-6.81%)
Oct 24, 2003	5.130	5.140	4.800	4.990	125,600	-0.15(-2.92%)
Oct 23, 2003	5.260	5.260	4.950	5.140	218,400	-0.20(-3.75%)
Oct 22, 2003	5.398	5.410	5.100	5.340	540,400	-0.12(-2.20%)
Oct 21, 2003	4.600	5.750	4.570	5.460	2,128,304	+0.96(+21.33%)
Oct 20, 2003	4.610	4.780	4.260	4.500	136,500	-0.11(-2.39%)
Oct 17, 2003	4.920	4.920	4.600	4.610	119,423	-0.37(-7.43%)
Oct 16, 2003	4.590	4.980	4.450	4.980	427,260	+0.39(+8.50%)
Oct 15, 2003	4.650	4.750	4.060	4.590	445,200	+0.07(+1.55%)
Oct 14, 2003	4.390	4.620	4.340	4.520	410,400	+0.21(+4.87%)
Oct 13, 2003	4.090	4.380	4.020	4.310	377,000	+0.29(+7.21%)
Oct 10, 2003	3.900	4.100	3.800	4.020	156,150	+0.11(+2.81%)
Oct 09, 2003	3.730	3.910	3.710	3.910	153,600	+0.11(+2.89%)
Oct 08, 2003	3.770	3.820	3.700	3.800	163,000	+0.03(+0.80%)
Oct 07, 2003	3.560	3.950	3.550	3.770	364,850	+0.17(+4.72%)
Oct 06, 2003	3.450	3.700	3.450	3.600	59,500	+0.15(+4.35%)
Oct 03, 2003	3.490	3.570	3.420	3.450	85,200	+0.03(+0.88%)
Oct 02, 2003	3.300	3.440	3.200	3.420	106,550	+0.19(+5.88%)

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.