Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	5.051	5.051	4.950	5.039	13,385	-0.01(-0.24%)
Dec 30, 2003	5.054	5.054	5.014	5.051	20,893	+0.00(+0.00%)
Dec 29, 2003	5.054	5.051	5.039	5.051	5,876	-0.00(-0.06%)
Dec 26, 2003	5.054	5.054	5.054	5.054	326	+0.00(+0.00%)
Dec 24, 2003	5.054	5.057	5.048	5.054	28,076	+0.00(+0.00%)
Dec 23, 2003	5.039	5.054	5.039	5.054	5,223	+0.02(+0.49%)
Dec 22, 2003	5.039	5.039	5.039	5.030	14,364	+0.00(+0.06%)
Dec 19, 2003	5.023	5.051	5.023	5.027	15,017	+0.04(+0.74%)
Dec 18, 2003	4.932	4.962	4.929	4.990	21,220	+0.06(+1.18%)
Dec 17, 2003	4.916	4.932	4.910	4.932	12,405	+0.03(+0.69%)
Dec 16, 2003	4.901	4.901	4.886	4.898	7,508	+0.03(+0.57%)
Dec 15, 2003	4.886	4.886	4.876	4.870	13,385	-0.03(-0.62%)
Dec 12, 2003	4.898	4.932	4.898	4.901	14,038	-0.02(-0.31%)
Dec 11, 2003	4.962	4.978	4.907	4.916	26,443	-0.06(-1.23%)
Dec 10, 2003	4.965	4.978	4.962	4.978	24,158	+0.00(+0.06%)
Dec 09, 2003	4.932	4.971	4.901	4.974	20,240	+0.05(+1.00%)
Dec 08, 2003	4.947	4.947	4.919	4.925	14,364	+0.01(+0.19%)
Dec 05, 2003	4.922	4.922	4.916	4.916	14,690	-0.03(-0.62%)
Dec 04, 2003	4.947	4.978	4.898	4.947	30,687	-0.03(-0.62%)
Dec 03, 2003	5.008	5.008	4.978	4.978	13,711	-0.05(-0.91%)
Dec 02, 2003	5.017	5.036	5.011	5.023	17,955	+0.01(+0.12%)
Dec 01, 2003	4.996	5.017	4.993	5.017	12,732	+0.01(+0.24%)
Nov 28, 2003	4.993	5.005	4.993	5.005	2,938	+0.02(+0.49%)
Nov 26, 2003	4.981	4.981	4.981	4.981	10,120	-0.02(-0.31%)
Nov 25, 2003	4.993	5.005	4.993	4.996	39,828	+0.02(+0.37%)
Nov 24, 2003	4.959	4.993	4.959	4.978	37,870	+0.02(+0.31%)
Nov 21, 2003	4.990	4.990	4.962	4.962	10,773	-0.03(-0.55%)
Nov 20, 2003	4.978	4.990	4.978	4.990	8,488	+0.02(+0.43%)
Nov 19, 2003	4.968	4.968	4.968	4.968	1,958	-0.01(-0.18%)
Nov 18, 2003	4.993	4.993	4.978	4.978	19,261	-0.02(-0.31%)
Nov 17, 2003	5.020	5.039	4.993	4.993	21,873	-0.06(-1.21%)
Nov 14, 2003	5.039	5.054	5.027	5.054	10,773	+0.00(+0.06%)
Nov 13, 2003	5.082	5.085	5.033	5.051	55,825	-0.03(-0.66%)
Nov 12, 2003	5.069	5.085	5.054	5.085	42,440	-0.02(-0.30%)
Nov 11, 2003	5.045	5.100	5.045	5.100	17,302	+0.04(+0.73%)
Nov 10, 2003	5.036	5.063	5.036	5.063	61,702	+0.02(+0.49%)
Nov 07, 2003	5.100	5.100	5.023	5.039	62,355	-0.01(-0.24%)
Nov 06, 2003	5.039	5.079	5.030	5.051	68,231	-0.05(-0.96%)
Nov 05, 2003	4.901	5.100	4.978	5.100	50,275	+0.16(+3.16%)
Nov 04, 2003	4.901	4.944	4.901	4.944	39,584	+0.06(+1.19%)
Nov 03, 2003	4.898	4.916	4.886	4.886	40,971	+0.03(+0.63%)
Oct 31, 2003	4.855	4.855	4.855	4.855	21,220	-0.06(-1.12%)
Oct 30, 2003	4.922	4.922	4.886	4.910	42,114	-0.03(-0.56%)
Oct 29, 2003	5.131	5.131	4.916	4.938	119,813	-0.22(-4.22%)
Oct 28, 2003	5.008	5.131	5.008	5.155	122,098	+0.15(+3.06%)
Oct 27, 2003	4.824	5.002	4.824	5.002	211,223	+0.47(+10.41%)
Oct 24, 2003	4.518	4.533	4.518	4.530	38,849	+0.02(+0.41%)
Oct 23, 2003	4.457	4.512	4.457	4.512	19,261	+0.03(+0.75%)
Oct 22, 2003	4.441	4.533	4.426	4.478	24,158	+0.02(+0.48%)
Oct 21, 2003	4.457	4.457	4.457	4.457	1,958	-0.02(-0.34%)
Oct 20, 2003	4.481	4.481	4.472	4.472	21,546	+0.02(+0.34%)
Oct 17, 2003	4.441	4.457	4.441	4.457	3,917	+0.02(+0.34%)
Oct 16, 2003	4.441	4.441	4.441	4.441	4,570	-0.02(-0.41%)
Oct 15, 2003	4.347	4.472	4.347	4.460	29,708	+0.14(+3.26%)
Oct 14, 2003	4.322	4.322	4.319	4.319	6,529	+0.01(+0.14%)
Oct 13, 2003	4.258	4.316	4.258	4.313	18,608	+0.04(+0.93%)
Oct 10, 2003	4.258	4.288	4.236	4.273	23,832	+0.00(+0.07%)
Oct 09, 2003	4.288	4.288	4.239	4.270	24,158	+0.00(+0.00%)
Oct 08, 2003	4.245	4.270	4.245	4.270	6,529	+0.01(+0.29%)
Oct 07, 2003	4.285	4.285	4.242	4.258	23,179	+0.06(+1.46%)
Oct 06, 2003	4.135	4.181	4.135	4.196	7,835	+0.12(+3.01%)
Oct 03, 2003	4.059	4.074	4.059	4.074	9,793	-0.08(-1.85%)
Oct 02, 2003	4.151	4.151	4.151	4.151	0	+0.00(+0.00%)

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.