Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	1.763	1.852	1.634	1.852	302,472	+0.11(+6.02%)
Dec 30, 2003	1.779	1.787	1.714	1.747	105,647	+0.00(+0.00%)
Dec 29, 2003	1.739	1.779	1.714	1.747	189,626	+0.02(+1.41%)
Dec 26, 2003	1.674	1.722	1.642	1.722	94,946	+0.04(+2.40%)
Dec 24, 2003	1.609	1.682	1.609	1.682	108,350	+0.06(+4.00%)
Dec 23, 2003	1.650	1.650	1.577	1.617	96,457	-0.02(-1.48%)
Dec 22, 2003	1.650	1.674	1.577	1.642	71,327	-0.02(-1.46%)
Dec 19, 2003	1.617	1.682	1.617	1.666	109,535	+0.04(+2.49%)
Dec 18, 2003	1.584	1.625	1.578	1.625	90,296	+0.04(+2.55%)
Dec 17, 2003	1.593	1.601	1.536	1.585	113,359	-0.01(-0.51%)
Dec 16, 2003	1.601	1.609	1.545	1.593	90,808	+0.00(+0.00%)
Dec 15, 2003	1.577	1.617	1.480	1.593	101,218	+0.05(+3.14%)
Dec 12, 2003	1.528	1.577	1.472	1.545	101,772	+0.05(+3.24%)
Dec 11, 2003	1.498	1.577	1.504	1.496	83,594	-0.00(-0.16%)
Dec 10, 2003	1.480	1.569	1.456	1.498	72,483	+0.00(+0.16%)
Dec 09, 2003	1.617	1.617	1.472	1.496	151,892	-0.05(-3.14%)
Dec 08, 2003	1.714	1.714	1.536	1.545	191,637	-0.17(-9.91%)
Dec 05, 2003	1.771	1.755	1.676	1.714	119,529	-0.06(-3.20%)
Dec 04, 2003	1.666	1.779	1.601	1.771	287,524	+0.15(+9.50%)
Dec 03, 2003	1.617	1.682	1.577	1.617	160,870	+0.04(+2.56%)
Dec 02, 2003	1.512	1.593	1.480	1.577	177,998	+0.06(+4.28%)
Dec 01, 2003	1.496	1.528	1.480	1.512	105,729	+0.03(+2.19%)
Nov 28, 2003	1.456	1.536	1.456	1.480	36,356	+0.02(+1.67%)
Nov 26, 2003	1.464	1.464	1.375	1.456	170,194	+0.00(+0.00%)
Nov 25, 2003	1.577	1.577	1.318	1.456	230,555	-0.10(-6.25%)
Nov 24, 2003	1.536	1.553	1.496	1.553	134,309	+0.03(+2.13%)
Nov 21, 2003	1.599	1.617	1.456	1.520	198,465	-0.08(-4.91%)
Nov 20, 2003	1.650	1.690	1.520	1.599	259,379	-0.04(-2.66%)
Nov 19, 2003	1.666	1.771	1.634	1.642	202,247	-0.13(-7.26%)
Nov 18, 2003	1.884	1.884	1.666	1.771	215,826	-0.10(-5.19%)
Nov 17, 2003	1.852	1.868	1.779	1.868	215,315	+0.05(+2.67%)
Nov 14, 2003	1.852	1.852	1.779	1.819	255,846	-0.02(-0.88%)
Nov 13, 2003	1.852	1.900	1.811	1.836	204,030	-0.02(-0.87%)
Nov 12, 2003	1.844	1.908	1.803	1.852	214,443	+0.02(+0.88%)
Nov 11, 2003	1.941	1.981	1.828	1.836	312,549	-0.10(-5.02%)
Nov 10, 2003	1.981	1.997	1.933	1.933	245,433	-0.05(-2.45%)
Nov 07, 2003	1.981	2.014	1.917	1.981	514,882	+0.03(+1.66%)
Nov 06, 2003	2.103	2.103	1.941	1.949	420,999	-0.06(-2.82%)
Nov 05, 2003	2.006	2.046	1.925	2.006	406,444	+0.02(+0.81%)
Nov 04, 2003	2.062	2.086	1.933	1.989	677,878	-0.02(-0.81%)
Nov 03, 2003	2.151	2.159	1.989	2.006	1,245,837	-0.08(-3.88%)
Oct 31, 2003	2.216	2.402	2.054	2.086	9,401,951	+0.15(+7.95%)
Oct 30, 2003	1.803	1.941	1.844	1.933	340,961	+0.13(+7.18%)
Oct 29, 2003	1.836	1.876	1.787	1.803	191,673	-0.08(-4.29%)
Oct 28, 2003	1.957	1.957	1.795	1.884	233,278	-0.06(-2.92%)
Oct 27, 2003	1.973	1.973	1.836	1.941	163,602	+0.01(+0.42%)
Oct 24, 2003	1.941	1.973	1.852	1.933	258,202	-0.04(-2.05%)
Oct 23, 2003	2.030	2.103	1.900	1.973	380,007	-0.06(-3.17%)
Oct 22, 2003	2.143	2.264	2.014	2.038	468,177	-0.06(-3.08%)
Oct 21, 2003	2.006	2.183	1.973	2.103	647,272	+0.13(+6.60%)
Oct 20, 2003	1.957	2.014	1.884	1.972	445,052	+0.04(+2.05%)
Oct 17, 2003	2.014	2.014	1.868	1.933	500,172	-0.07(-3.67%)
Oct 16, 2003	2.062	2.200	2.062	2.006	473,577	-0.02(-0.76%)
Oct 15, 2003	2.167	2.183	1.965	2.022	785,660	-0.11(-5.30%)
Oct 14, 2003	1.933	2.143	1.844	2.135	1,241,609	+0.32(+17.33%)
Oct 13, 2003	1.844	1.876	1.787	1.819	161,314	-0.02(-1.32%)
Oct 10, 2003	1.828	1.852	1.771	1.844	243,548	+0.04(+2.24%)
Oct 09, 2003	1.860	1.876	1.739	1.803	568,387	-0.07(-3.88%)
Oct 08, 2003	1.933	2.014	1.803	1.876	512,730	+0.02(+0.87%)
Oct 07, 2003	1.658	1.917	1.617	1.860	883,398	+0.23(+14.43%)
Oct 06, 2003	1.698	1.722	1.625	1.625	103,324	-0.05(-2.90%)
Oct 03, 2003	1.722	1.739	1.674	1.674	331,347	-0.05(-2.82%)
Oct 02, 2003	1.731	1.779	1.617	1.722	647,855	+0.02(+0.95%)

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.