Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	4.479	4.521	4.473	4.473	4,940	-0.01(-0.12%)
Dec 30, 2003	4.410	4.479	4.410	4.479	11,020	+0.10(+2.28%)
Dec 29, 2003	4.363	4.384	4.342	4.379	7,980	+0.04(+0.85%)
Dec 26, 2003	4.342	4.342	4.342	4.342	570	+0.00(+0.00%)
Dec 24, 2003	4.342	4.342	4.342	4.342	760	-0.03(-0.60%)
Dec 23, 2003	4.368	4.368	4.368	4.368	4,560	+0.00(+0.00%)
Dec 22, 2003	4.326	4.368	4.326	4.368	4,750	+0.00(+0.00%)
Dec 19, 2003	4.347	4.368	4.347	4.368	5,890	+0.02(+0.48%)
Dec 18, 2003	4.347	4.347	4.347	4.347	190	+0.01(+0.12%)
Dec 17, 2003	4.342	4.342	4.342	4.342	0	+0.00(+0.00%)
Dec 16, 2003	4.342	4.342	4.342	4.342	3,800	+0.00(+0.00%)
Dec 15, 2003	4.342	4.342	4.342	4.342	1,710	-0.03(-0.60%)
Dec 12, 2003	4.368	4.368	4.368	4.368	760	-0.03(-0.60%)
Dec 11, 2003	4.421	4.421	4.394	4.394	11,210	-0.05(-1.07%)
Dec 10, 2003	4.463	4.473	4.447	4.442	5,700	-0.03(-0.71%)
Dec 09, 2003	4.500	4.500	4.473	4.473	1,710	-0.04(-0.82%)
Dec 08, 2003	4.526	4.510	4.510	4.510	7,410	-0.02(-0.35%)
Dec 05, 2003	4.552	4.552	4.552	4.526	1,710	-0.06(-1.38%)
Dec 04, 2003	4.589	4.589	4.589	4.589	0	+0.01(+0.23%)
Dec 03, 2003	4.579	4.605	4.579	4.579	5,130	-0.01(-0.11%)
Dec 02, 2003	4.584	4.584	4.584	4.584	12,920	-0.04(-0.80%)
Dec 01, 2003	4.621	4.621	4.621	4.621	0	+0.00(+0.00%)
Nov 28, 2003	4.621	4.621	4.621	4.621	1,900	+0.02(+0.34%)
Nov 26, 2003	4.626	4.626	4.605	4.605	2,280	-0.05(-1.13%)
Nov 25, 2003	4.558	4.589	4.558	4.658	18,051	+0.10(+2.19%)
Nov 24, 2003	4.537	4.631	4.537	4.558	11,780	-0.02(-0.35%)
Nov 21, 2003	4.573	4.573	4.573	4.573	0	+0.00(+0.00%)
Nov 20, 2003	4.573	4.573	4.573	4.573	1,900	-0.04(-0.91%)
Nov 19, 2003	4.616	4.616	4.616	4.616	190	-0.02(-0.34%)
Nov 18, 2003	4.631	4.631	4.631	4.631	380	+0.02(+0.34%)
Nov 17, 2003	4.631	4.631	4.616	4.616	2,470	-0.06(-1.24%)
Nov 14, 2003	4.647	4.673	4.631	4.673	21,091	+0.03(+0.57%)
Nov 13, 2003	4.663	4.679	4.647	4.647	8,170	-0.04(-0.79%)
Nov 12, 2003	4.705	4.705	4.684	4.684	4,180	+0.00(+0.00%)
Nov 11, 2003	4.710	4.710	4.663	4.684	18,241	+0.01(+0.23%)
Nov 10, 2003	4.684	4.684	4.673	4.673	10,830	-0.04(-0.89%)
Nov 07, 2003	4.758	4.758	4.715	4.715	12,540	-0.04(-0.89%)
Nov 06, 2003	4.758	4.758	4.758	4.758	8,360	+0.01(+0.11%)
Nov 05, 2003	4.705	4.752	4.752	4.752	9,500	+0.02(+0.33%)
Nov 04, 2003	4.705	4.737	4.705	4.737	13,110	+0.11(+2.27%)
Nov 03, 2003	4.605	4.631	4.605	4.631	15,010	+0.05(+1.15%)
Oct 31, 2003	4.579	4.579	4.579	4.579	9,120	+0.00(+0.00%)
Oct 30, 2003	4.573	4.600	4.573	4.579	9,500	-0.02(-0.34%)
Oct 29, 2003	4.563	4.594	4.563	4.594	3,800	+0.08(+1.87%)
Oct 28, 2003	4.473	4.531	4.473	4.510	15,960	+0.07(+1.66%)
Oct 27, 2003	4.231	4.437	4.231	4.437	13,870	+0.23(+5.37%)
Oct 24, 2003	4.221	4.221	4.205	4.210	4,560	-0.02(-0.50%)
Oct 23, 2003	4.184	4.231	4.184	4.231	4,940	+0.03(+0.63%)
Oct 22, 2003	4.205	4.205	4.205	4.205	380	-0.01(-0.12%)
Oct 21, 2003	4.210	4.210	4.210	4.210	950	+0.00(+0.00%)
Oct 20, 2003	4.210	4.210	4.210	4.210	0	+0.00(+0.00%)
Oct 17, 2003	4.210	4.210	4.210	4.210	0	+0.00(+0.00%)
Oct 16, 2003	4.237	4.237	4.237	4.210	1,900	-0.04(-0.99%)
Oct 15, 2003	4.252	4.252	4.252	4.252	1,900	+0.05(+1.25%)
Oct 14, 2003	4.210	4.210	4.200	4.200	1,140	-0.01(-0.13%)
Oct 13, 2003	4.173	4.205	4.173	4.205	2,850	-0.01(-0.12%)
Oct 10, 2003	4.216	4.216	4.210	4.210	3,610	-0.03(-0.74%)
Oct 09, 2003	4.242	4.242	4.242	4.242	0	-0.02(-0.49%)
Oct 08, 2003	4.263	4.263	4.263	4.263	0	+0.00(+0.00%)
Oct 07, 2003	4.237	4.263	4.237	4.263	1,520	+0.03(+0.75%)
Oct 06, 2003	4.231	4.231	4.231	4.231	760	+0.02(+0.50%)
Oct 03, 2003	4.210	4.210	4.205	4.210	11,400	+0.01(+0.13%)
Oct 02, 2003	4.237	4.237	4.210	4.205	2,470	+0.02(+0.50%)

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.