Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	4.932	4.934	4.887	4.895	858,073	-0.02(-0.38%)
Dec 30, 2003	4.895	4.977	4.895	4.913	837,197	+0.01(+0.23%)
Dec 29, 2003	4.801	4.915	4.792	4.902	1,057,202	+0.11(+2.22%)
Dec 26, 2003	4.810	4.824	4.773	4.796	153,628	-0.02(-0.50%)
Dec 24, 2003	4.754	4.838	4.754	4.820	497,554	+0.05(+1.14%)
Dec 23, 2003	4.739	4.790	4.728	4.766	907,052	+0.02(+0.35%)
Dec 22, 2003	4.760	4.786	4.728	4.749	1,509,256	-0.00(-0.04%)
Dec 19, 2003	4.715	4.782	4.704	4.751	1,813,837	+0.04(+0.75%)
Dec 18, 2003	4.551	4.741	4.551	4.715	2,742,034	+0.17(+3.70%)
Dec 17, 2003	4.558	4.581	4.547	4.547	1,229,566	-0.02(-0.45%)
Dec 16, 2003	4.579	4.579	4.547	4.568	1,462,953	+0.00(+0.08%)
Dec 15, 2003	4.657	4.657	4.556	4.564	1,491,056	-0.03(-0.69%)
Dec 12, 2003	4.661	4.661	4.564	4.596	2,072,116	-0.08(-1.64%)
Dec 11, 2003	4.577	4.698	4.577	4.672	1,447,965	+0.08(+1.79%)
Dec 10, 2003	4.670	4.674	4.521	4.590	2,543,441	-0.09(-1.92%)
Dec 09, 2003	4.698	4.710	4.670	4.680	1,992,357	-0.02(-0.40%)
Dec 08, 2003	4.693	4.706	4.652	4.698	1,452,247	+0.01(+0.16%)
Dec 05, 2003	4.674	4.693	4.652	4.691	1,841,672	-0.01(-0.20%)
Dec 04, 2003	4.691	4.745	4.687	4.700	1,652,179	+0.00(+0.04%)
Dec 03, 2003	4.810	4.810	4.698	4.698	1,806,076	-0.09(-1.87%)
Dec 02, 2003	4.741	4.788	4.717	4.788	3,267,423	+0.05(+1.14%)

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.