Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	4.987	4.987	4.943	4.984	893,437	+0.00(+0.10%)
Dec 30, 2003	4.981	4.992	4.964	4.979	677,812	-0.00(-0.04%)
Dec 29, 2003	4.974	4.994	4.925	4.981	1,073,437	+0.01(+0.14%)
Dec 26, 2003	4.965	4.981	4.962	4.974	253,125	+0.02(+0.34%)
Dec 24, 2003	4.966	4.966	4.922	4.957	492,187	-0.01(-0.11%)
Dec 23, 2003	4.972	4.979	4.923	4.963	760,312	+0.00(+0.05%)
Dec 22, 2003	4.925	4.961	4.925	4.960	802,500	+0.03(+0.59%)
Dec 19, 2003	4.971	4.987	4.887	4.931	1,479,375	-0.02(-0.48%)
Dec 18, 2003	4.952	4.974	4.917	4.955	1,109,062	+0.01(+0.15%)
Dec 17, 2003	4.985	4.989	4.922	4.947	1,035,937	-0.04(-0.88%)
Dec 16, 2003	5.025	5.025	4.982	4.991	932,812	-0.03(-0.67%)
Dec 15, 2003	5.031	5.062	5.005	5.025	960,000	+0.04(+0.77%)
Dec 12, 2003	4.944	4.980	4.931	4.986	2,570,625	+0.05(+1.04%)
Dec 11, 2003	4.910	4.947	4.910	4.935	969,375	+0.04(+0.72%)
Dec 10, 2003	4.909	4.943	4.889	4.900	1,025,625	-0.03(-0.56%)
Dec 09, 2003	4.931	4.945	4.914	4.927	719,062	+0.01(+0.15%)
Dec 08, 2003	4.929	4.933	4.913	4.920	1,209,375	+0.01(+0.12%)
Dec 05, 2003	4.907	4.927	4.907	4.914	724,687	-0.01(-0.25%)
Dec 04, 2003	4.938	4.943	4.910	4.926	998,437	-0.02(-0.45%)
Dec 03, 2003	4.926	4.969	4.926	4.949	600,000	+0.01(+0.13%)
Dec 02, 2003	4.933	4.945	4.921	4.942	1,653,750	+0.00(+0.02%)
Dec 01, 2003	4.894	4.936	4.894	4.941	870,937	+0.05(+0.99%)
Nov 28, 2003	4.853	4.920	4.849	4.893	613,125	+0.04(+0.88%)
Nov 26, 2003	4.907	4.907	4.801	4.850	1,446,562	-0.11(-2.13%)
Nov 25, 2003	4.725	4.991	4.718	4.956	2,246,250	+0.21(+4.38%)
Nov 24, 2003	4.612	4.751	4.613	4.748	674,062	+0.14(+2.94%)
Nov 21, 2003	4.556	4.641	4.587	4.612	670,312	+0.06(+1.23%)
Nov 20, 2003	4.589	4.589	4.551	4.556	473,437	-0.05(-1.00%)
Nov 19, 2003	4.593	4.610	4.593	4.602	431,250	+0.01(+0.21%)
Nov 18, 2003	4.605	4.614	4.590	4.593	575,625	-0.02(-0.35%)
Nov 17, 2003	4.599	4.612	4.579	4.609	421,875	+0.01(+0.16%)
Nov 14, 2003	4.623	4.641	4.583	4.601	418,125	-0.03(-0.55%)
Nov 13, 2003	4.582	4.626	4.582	4.627	525,937	+0.02(+0.52%)
Nov 12, 2003	4.571	4.609	4.552	4.603	448,125	+0.03(+0.58%)
Nov 11, 2003	4.554	4.576	4.544	4.576	479,062	+0.03(+0.68%)
Nov 10, 2003	4.571	4.590	4.534	4.545	607,500	-0.02(-0.34%)
Nov 07, 2003	4.562	4.600	4.555	4.561	1,519,687	+0.01(+0.26%)
Nov 06, 2003	4.520	4.554	4.492	4.549	414,375	+0.02(+0.48%)
Nov 05, 2003	4.523	4.535	4.486	4.527	723,750	+0.00(+0.04%)
Nov 04, 2003	4.492	4.531	4.492	4.525	658,125	+0.02(+0.53%)
Nov 03, 2003	4.502	4.532	4.482	4.501	928,125	+0.00(+0.02%)
Oct 31, 2003	4.513	4.542	4.498	4.500	1,083,750	-0.01(-0.32%)
Oct 30, 2003	4.524	4.528	4.501	4.515	553,125	-0.00(-0.04%)
Oct 29, 2003	4.559	4.559	4.499	4.516	801,562	-0.04(-0.95%)
Oct 28, 2003	4.512	4.559	4.500	4.559	655,312	+0.04(+0.81%)
Oct 27, 2003	4.520	4.542	4.505	4.523	1,190,625	-0.00(-0.06%)
Oct 24, 2003	4.517	4.535	4.480	4.525	504,375	-0.00(-0.04%)
Oct 23, 2003	4.488	4.527	4.459	4.527	855,937	+0.04(+0.95%)
Oct 22, 2003	4.485	4.502	4.451	4.484	584,062	-0.00(-0.01%)
Oct 21, 2003	4.490	4.520	4.476	4.485	631,875	-0.01(-0.18%)
Oct 20, 2003	4.488	4.493	4.436	4.493	962,812	+0.01(+0.20%)
Oct 17, 2003	4.518	4.518	4.468	4.484	627,187	-0.03(-0.67%)
Oct 16, 2003	4.478	4.512	4.465	4.514	676,875	+0.04(+0.87%)
Oct 15, 2003	4.496	4.504	4.453	4.475	712,500	-0.01(-0.23%)
Oct 14, 2003	4.520	4.520	4.445	4.485	884,062	-0.03(-0.73%)
Oct 13, 2003	4.483	4.524	4.482	4.518	527,812	+0.04(+0.94%)
Oct 10, 2003	4.467	4.483	4.451	4.476	1,999,687	+0.00(+0.10%)
Oct 09, 2003	4.405	4.495	4.405	4.472	1,192,500	+0.08(+1.82%)
Oct 08, 2003	4.435	4.435	4.391	4.392	640,312	-0.04(-0.84%)
Oct 07, 2003	4.340	4.428	4.340	4.429	1,697,812	+0.08(+1.93%)
Oct 06, 2003	4.287	4.347	4.287	4.346	727,500	+0.06(+1.29%)
Oct 03, 2003	4.309	4.310	4.294	4.290	1,114,687	+0.00(+0.11%)
Oct 02, 2003	4.288	4.298	4.276	4.285	487,500	-0.01(-0.31%)

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.