Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.538	4.592	4.511	4.592	63,064	+0.08(+1.81%)
Nov 26, 2003	4.484	4.538	4.484	4.511	22,106	+0.05(+1.22%)
Nov 25, 2003	4.473	4.538	4.440	4.456	140,230	-0.02(-0.36%)
Nov 24, 2003	4.500	4.511	4.456	4.473	51,420	-0.04(-0.84%)
Nov 21, 2003	4.538	4.565	4.511	4.511	107,799	-0.03(-0.60%)
Nov 20, 2003	4.511	4.619	4.511	4.538	40,941	-0.08(-1.76%)
Nov 19, 2003	4.538	4.619	4.456	4.619	68,817	+0.03(+0.59%)
Nov 18, 2003	4.728	4.728	4.565	4.592	107,648	-0.11(-2.31%)
Nov 17, 2003	4.837	4.837	4.701	4.701	56,084	-0.05(-1.14%)
Nov 14, 2003	4.701	4.810	4.674	4.755	21,230	+0.03(+0.57%)
Nov 13, 2003	4.810	4.810	4.701	4.728	17,968	-0.08(-1.69%)
Nov 12, 2003	4.810	4.810	4.701	4.810	21,767	+0.03(+0.57%)
Nov 11, 2003	4.918	4.918	4.728	4.782	113,163	-0.11(-2.22%)
Nov 10, 2003	4.918	4.918	4.864	4.891	14,867	+0.03(+0.56%)
Nov 07, 2003	4.902	4.989	4.837	4.864	169,551	-0.03(-0.56%)
Nov 06, 2003	4.891	4.891	4.782	4.891	68,058	+0.00(+0.00%)
Nov 05, 2003	4.946	4.989	4.837	4.891	253,540	-0.05(-1.10%)
Nov 04, 2003	5.022	5.027	4.918	4.946	247,810	-0.07(-1.41%)
Nov 03, 2003	4.907	5.071	5.000	5.016	302,464	+0.11(+2.21%)
Oct 31, 2003	4.592	4.907	4.565	4.907	326,793	+0.44(+9.85%)
Oct 30, 2003	4.511	4.511	4.456	4.467	58,145	+0.03(+0.61%)
Oct 29, 2003	4.402	4.489	4.386	4.440	121,443	+0.07(+1.62%)
Oct 28, 2003	4.489	4.489	4.293	4.369	246,382	-0.10(-2.31%)
Oct 27, 2003	4.348	4.484	4.348	4.473	394,691	+0.12(+2.88%)
Oct 24, 2003	4.375	4.375	4.321	4.348	1,882,925	-0.11(-2.44%)
Oct 23, 2003	4.484	4.484	4.348	4.456	57,593	+0.00(+0.00%)
Oct 22, 2003	4.239	4.456	4.130	4.456	372,978	+0.27(+6.49%)
Oct 21, 2003	4.032	4.239	4.032	4.185	234,606	+0.15(+3.77%)
Oct 20, 2003	4.092	4.092	4.022	4.032	28,704	-0.02(-0.40%)
Oct 17, 2003	4.022	4.092	4.022	4.049	33,304	-0.03(-0.67%)
Oct 16, 2003	3.994	4.076	3.951	4.076	44,161	+0.08(+2.04%)
Oct 15, 2003	3.967	4.076	3.967	3.994	98,258	+0.05(+1.38%)
Oct 14, 2003	3.994	4.060	3.940	3.940	166,340	-0.05(-1.36%)
Oct 13, 2003	3.886	4.049	3.859	3.994	141,316	+0.19(+5.00%)
Oct 10, 2003	3.913	3.940	3.668	3.804	286,864	-0.14(-3.45%)
Oct 09, 2003	4.076	4.130	3.859	3.940	1,613,173	-0.19(-4.61%)
Oct 08, 2003	4.239	4.239	4.103	4.130	89,794	-0.11(-2.56%)
Oct 07, 2003	4.239	4.239	4.201	4.239	43,977	+0.01(+0.26%)
Oct 06, 2003	4.212	4.266	4.185	4.228	103,594	+0.03(+0.65%)
Oct 03, 2003	4.201	4.212	4.157	4.201	186,029	+0.04(+1.05%)
Oct 02, 2003	4.185	4.201	4.130	4.157	19,320	+0.00(+0.00%)
Oct 01, 2003	4.185	4.185	4.076	4.157	49,313	-0.03(-0.65%)
Sep 30, 2003	4.212	4.217	4.049	4.185	129,723	-0.01(-0.13%)
Sep 29, 2003	4.177	4.212	4.157	4.190	119,051	+0.09(+2.12%)
Sep 26, 2003	4.177	4.185	4.049	4.103	74,522	-0.05(-1.31%)
Sep 25, 2003	4.049	4.157	4.022	4.157	125,123	+0.14(+3.38%)
Sep 24, 2003	4.038	4.049	4.022	4.022	55,017	+0.03(+0.68%)
Sep 23, 2003	3.994	4.038	3.994	3.994	36,985	-0.03(-0.68%)
Sep 22, 2003	4.130	4.157	3.967	4.022	76,914	-0.14(-3.27%)
Sep 19, 2003	4.157	4.212	3.994	4.157	2,094,899	+0.00(+0.00%)
Sep 18, 2003	4.130	4.212	4.076	4.157	187,133	+0.02(+0.53%)
Sep 17, 2003	4.212	4.212	4.130	4.136	25,576	-0.05(-1.17%)
Sep 16, 2003	4.130	4.185	4.022	4.185	211,237	+0.14(+3.36%)
Sep 15, 2003	4.130	4.130	4.022	4.049	63,113	-0.03(-0.67%)
Sep 12, 2003	4.049	4.076	3.967	4.076	59,801	+0.05(+1.35%)
Sep 11, 2003	4.049	4.049	4.022	4.022	6,440	-0.03(-0.67%)
Sep 10, 2003	4.185	4.185	4.022	4.049	43,241	-0.11(-2.61%)
Sep 09, 2003	4.212	4.212	4.157	4.157	40,481	-0.03(-0.65%)
Sep 08, 2003	4.022	4.310	3.967	4.185	123,099	+0.20(+5.05%)
Sep 05, 2003	3.886	3.984	3.831	3.984	63,297	+0.10(+2.66%)
Sep 04, 2003	3.831	3.913	3.804	3.880	64,953	-0.01(-0.14%)
Sep 03, 2003	3.913	3.984	3.886	3.886	132,483	-0.07(-1.79%)

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.