Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	2.733	2.760	2.687	2.717	351,000	-0.03(-1.21%)
Dec 30, 2003	2.657	2.750	2.650	2.750	942,000	+0.10(+3.77%)
Dec 29, 2003	2.600	2.693	2.600	2.650	474,600	+0.03(+1.27%)
Dec 26, 2003	2.650	2.667	2.600	2.617	147,000	-0.05(-1.87%)
Dec 24, 2003	2.653	2.677	2.617	2.667	429,600	+0.03(+1.01%)
Dec 23, 2003	2.613	2.657	2.583	2.640	724,200	+0.02(+0.89%)
Dec 22, 2003	2.517	2.620	2.513	2.617	905,400	+0.10(+4.11%)
Dec 19, 2003	2.433	2.517	2.413	2.513	682,200	+0.08(+3.29%)
Dec 18, 2003	2.410	2.450	2.373	2.433	826,800	+0.02(+0.97%)
Dec 17, 2003	2.433	2.463	2.400	2.410	149,400	-0.01(-0.28%)
Dec 16, 2003	2.397	2.440	2.383	2.417	241,500	+0.02(+0.69%)
Dec 15, 2003	2.427	2.457	2.400	2.400	274,200	-0.03(-1.10%)
Dec 12, 2003	2.383	2.433	2.367	2.427	238,500	+0.08(+3.26%)
Dec 11, 2003	2.343	2.380	2.333	2.350	470,400	+0.04(+1.73%)
Dec 10, 2003	2.373	2.400	2.310	2.310	484,800	-0.10(-4.02%)
Dec 09, 2003	2.433	2.443	2.417	2.407	296,700	-0.04(-1.77%)
Dec 08, 2003	2.417	2.450	2.393	2.450	238,200	+0.05(+2.08%)
Dec 05, 2003	2.333	2.407	2.333	2.400	211,200	+0.06(+2.56%)
Dec 04, 2003	2.407	2.420	2.337	2.340	691,200	-0.03(-1.40%)
Dec 03, 2003	2.547	2.573	2.370	2.373	410,100	-0.13(-5.07%)
Dec 02, 2003	2.460	2.460	2.460	2.500	419,700	+0.01(+0.27%)
Dec 01, 2003	2.480	2.480	2.457	2.493	261,300	+0.02(+0.67%)
Nov 28, 2003	2.443	2.490	2.443	2.477	143,700	+0.03(+1.36%)
Nov 26, 2003	2.470	2.470	2.423	2.443	132,300	-0.03(-1.08%)
Nov 25, 2003	2.400	2.463	2.400	2.470	361,200	+0.07(+2.92%)
Nov 24, 2003	2.360	2.400	2.350	2.400	613,800	+0.07(+3.15%)
Nov 21, 2003	2.360	2.360	2.300	2.327	360,300	-0.01(-0.29%)
Nov 20, 2003	2.340	2.357	2.330	2.333	312,300	-0.02(-0.71%)
Nov 19, 2003	2.333	2.367	2.333	2.350	219,000	+0.02(+0.71%)
Nov 18, 2003	2.350	2.367	2.323	2.333	503,700	-0.00(-0.14%)
Nov 17, 2003	2.333	2.360	2.333	2.337	601,500	-0.00(-0.14%)
Nov 14, 2003	2.370	2.385	2.313	2.340	446,400	-0.02(-0.71%)
Nov 13, 2003	2.383	2.400	2.357	2.357	279,900	-0.04(-1.53%)
Nov 12, 2003	2.410	2.410	2.373	2.393	577,500	-0.01(-0.28%)
Nov 11, 2003	2.417	2.417	2.363	2.400	166,200	-0.02(-0.69%)
Nov 10, 2003	2.377	2.450	2.377	2.417	831,600	+0.01(+0.56%)
Nov 07, 2003	2.467	2.467	2.403	2.403	578,700	-0.04(-1.64%)
Nov 06, 2003	2.417	2.463	2.417	2.443	150,900	-0.02(-0.68%)
Nov 05, 2003	2.513	2.513	2.437	2.460	456,000	-0.07(-2.64%)
Nov 04, 2003	2.513	2.513	2.490	2.527	699,600	+0.03(+1.34%)
Nov 03, 2003	2.510	2.510	2.487	2.493	588,150	-0.02(-0.66%)
Oct 31, 2003	2.510	2.517	2.500	2.510	504,300	+0.00(+0.00%)
Oct 30, 2003	2.510	2.510	2.500	2.510	561,600	+0.01(+0.27%)
Oct 29, 2003	2.500	2.527	2.500	2.503	544,200	+0.04(+1.49%)
Oct 28, 2003	2.383	2.453	2.370	2.467	861,600	+0.09(+3.79%)
Oct 27, 2003	2.267	2.383	2.267	2.377	1,573,500	+0.11(+4.70%)
Oct 24, 2003	2.223	2.300	2.173	2.270	993,600	+0.05(+2.25%)
Oct 23, 2003	2.333	2.367	2.133	2.220	3,867,000	-0.30(-12.02%)
Oct 22, 2003	2.660	2.667	2.520	2.523	655,500	-0.12(-4.54%)
Oct 21, 2003	2.600	2.650	2.583	2.643	1,107,600	+0.02(+0.89%)
Oct 20, 2003	2.567	2.627	2.567	2.620	611,700	+0.04(+1.42%)
Oct 17, 2003	2.643	2.643	2.533	2.583	498,300	-0.05(-1.90%)
Oct 16, 2003	2.603	2.650	2.603	2.633	312,600	+0.02(+0.64%)
Oct 15, 2003	2.613	2.640	2.593	2.617	669,300	-0.02(-0.88%)
Oct 14, 2003	2.667	2.667	2.597	2.640	1,120,200	-0.04(-1.61%)
Oct 13, 2003	2.667	2.697	2.667	2.683	414,000	+0.02(+0.62%)
Oct 10, 2003	2.667	2.667	2.617	2.667	328,200	-0.02(-0.87%)
Oct 09, 2003	2.683	2.700	2.613	2.690	676,800	+0.00(+0.12%)
Oct 08, 2003	2.690	2.693	2.653	2.687	214,800	+0.00(+0.12%)
Oct 07, 2003	2.693	2.697	2.673	2.683	343,800	-0.01(-0.37%)
Oct 06, 2003	2.683	2.700	2.667	2.693	490,800	-0.02(-0.62%)
Oct 03, 2003	2.743	2.743	2.683	2.710	542,400	-0.03(-1.09%)
Oct 02, 2003	2.713	2.743	2.713	2.740	474,600	+0.07(+2.75%)

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.