Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.710	7.000	6.710	6.990	36,000	+0.35(+5.27%)
Dec 30, 2003	6.860	6.860	6.500	6.640	29,300	-0.26(-3.77%)
Dec 29, 2003	6.960	6.990	6.700	6.900	42,900	-0.06(-0.86%)
Dec 26, 2003	7.040	7.040	6.910	6.960	33,900	-0.07(-1.00%)
Dec 24, 2003	6.800	7.030	6.750	7.030	60,700	+0.18(+2.63%)
Dec 23, 2003	6.800	6.890	6.590	6.850	65,900	-0.10(-1.44%)
Dec 22, 2003	6.190	7.150	6.190	6.950	131,400	+0.88(+14.50%)
Dec 19, 2003	6.020	6.090	6.000	6.070	18,300	-0.02(-0.33%)
Dec 18, 2003	5.800	6.090	5.800	6.090	49,200	+0.37(+6.47%)
Dec 17, 2003	5.660	5.790	5.600	5.720	6,500	+0.02(+0.35%)
Dec 16, 2003	5.650	5.700	5.610	5.700	24,100	+0.03(+0.53%)
Dec 15, 2003	5.500	5.500	5.500	5.670	14,600	+0.17(+3.09%)
Dec 12, 2003	5.450	5.500	5.450	5.500	4,900	+0.07(+1.29%)
Dec 11, 2003	5.500	5.500	5.300	5.430	10,400	-0.04(-0.73%)
Dec 10, 2003	5.490	5.490	5.490	5.470	12,100	+0.06(+1.11%)
Dec 09, 2003	5.200	5.660	5.200	5.410	113,400	+0.35(+6.92%)
Dec 08, 2003	5.080	5.080	5.020	5.060	25,900	+0.05(+1.00%)
Dec 05, 2003	5.010	5.010	5.010	5.010	500	+0.00(+0.00%)
Dec 04, 2003	5.040	5.040	5.000	5.010	9,800	-0.06(-1.18%)
Dec 03, 2003	5.120	5.150	5.070	5.070	14,300	-0.03(-0.59%)
Dec 02, 2003	5.000	5.100	5.000	5.100	4,300	+0.00(+0.00%)
Dec 01, 2003	4.910	5.100	4.910	5.100	9,800	+0.10(+2.00%)
Nov 28, 2003	5.000	5.000	5.000	5.000	1,000	+0.00(+0.00%)
Nov 26, 2003	4.980	5.050	4.980	5.000	13,300	+0.03(+0.60%)
Nov 25, 2003	4.850	4.970	4.850	4.970	6,400	+0.17(+3.54%)
Nov 24, 2003	4.850	4.850	4.800	4.800	2,800	+0.02(+0.42%)
Nov 21, 2003	4.800	4.780	4.720	4.780	3,600	-0.02(-0.42%)
Nov 20, 2003	4.800	4.800	4.800	4.800	0	-0.02(-0.41%)
Nov 19, 2003	4.820	4.820	4.820	4.820	1,700	+0.07(+1.47%)
Nov 18, 2003	4.830	4.830	4.750	4.750	400	-0.22(-4.43%)
Nov 17, 2003	4.970	4.970	4.970	4.970	0	+0.00(+0.00%)
Nov 14, 2003	5.080	5.100	4.960	4.970	16,700	-0.08(-1.58%)
Nov 13, 2003	5.010	5.020	4.950	5.050	10,200	+0.09(+1.81%)
Nov 12, 2003	5.010	5.130	4.910	4.960	8,600	-0.14(-2.75%)
Nov 11, 2003	5.000	5.100	4.950	5.100	20,400	+0.04(+0.79%)
Nov 10, 2003	4.690	5.250	4.690	5.060	75,500	+0.39(+8.35%)
Nov 07, 2003	4.700	4.700	4.670	4.670	2,500	-0.03(-0.64%)
Nov 06, 2003	4.700	4.710	4.700	4.700	3,600	+0.00(+0.00%)
Nov 05, 2003	4.750	4.750	4.700	4.700	2,900	+0.10(+2.17%)
Nov 04, 2003	4.600	4.600	4.600	4.600	0	+0.00(+0.00%)
Nov 03, 2003	4.600	4.600	4.600	4.600	7,500	-0.20(-4.17%)
Oct 31, 2003	4.800	4.800	4.800	4.800	3,900	+0.00(+0.00%)
Oct 30, 2003	4.760	4.800	4.760	4.800	11,000	+0.25(+5.49%)
Oct 29, 2003	4.400	4.550	4.400	4.550	8,100	+0.14(+3.17%)
Oct 28, 2003	4.410	4.410	4.410	4.410	1,400	-0.09(-2.00%)
Oct 27, 2003	4.650	4.650	4.500	4.500	9,700	-0.16(-3.43%)
Oct 24, 2003	4.800	4.800	4.600	4.660	8,300	-0.13(-2.71%)
Oct 23, 2003	4.840	4.890	4.790	4.790	3,200	-0.05(-1.03%)
Oct 22, 2003	4.920	4.920	4.770	4.840	6,700	-0.10(-2.02%)
Oct 21, 2003	4.650	4.650	4.650	4.940	46,000	+0.30(+6.47%)
Oct 20, 2003	4.650	4.650	4.600	4.640	14,300	+0.14(+3.11%)
Oct 17, 2003	4.280	4.500	4.280	4.500	9,300	+0.25(+5.88%)
Oct 16, 2003	4.250	4.250	4.250	4.250	3,000	+0.10(+2.41%)
Oct 15, 2003	4.200	4.200	4.110	4.150	10,000	-0.10(-2.35%)
Oct 14, 2003	4.200	4.250	4.200	4.250	12,700	+0.00(+0.00%)
Oct 13, 2003	4.290	4.300	4.250	4.250	8,400	+0.00(+0.00%)
Oct 10, 2003	4.320	4.400	4.250	4.250	17,100	+0.07(+1.67%)
Oct 09, 2003	4.300	4.300	4.180	4.180	3,900	-0.12(-2.79%)
Oct 08, 2003	4.300	4.300	4.300	4.300	0	+0.00(+0.00%)
Oct 07, 2003	4.300	4.300	4.300	4.300	6,100	+0.10(+2.38%)
Oct 06, 2003	4.200	4.200	4.200	4.200	0	+0.00(+0.00%)
Oct 03, 2003	4.190	4.200	4.190	4.200	6,500	+0.06(+1.45%)
Oct 02, 2003	4.100	4.100	4.100	4.140	2,200	+0.09(+2.22%)

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.

bottom clear

About Us