Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.064	4.064	3.988	3.988	216,345	-0.08(-1.87%)
Nov 26, 2003	4.049	4.084	4.033	4.064	174,808	+0.01(+0.25%)
Nov 25, 2003	4.064	4.110	4.054	4.054	472,652	-0.01(-0.25%)
Nov 24, 2003	4.064	4.130	4.028	4.064	1,264,015	+0.00(+0.00%)
Nov 21, 2003	3.988	4.140	3.988	4.064	1,130,940	+0.12(+2.96%)
Nov 20, 2003	4.033	4.038	3.911	3.947	297,253	-0.08(-2.02%)
Nov 19, 2003	4.069	4.079	4.028	4.028	534,662	-0.04(-0.88%)
Nov 18, 2003	4.038	4.094	4.038	4.064	222,644	+0.08(+1.91%)
Nov 17, 2003	4.033	4.033	3.967	3.988	306,505	-0.08(-1.87%)
Nov 14, 2003	4.201	4.277	4.008	4.064	802,780	-0.11(-2.56%)
Nov 13, 2003	4.079	4.186	4.018	4.171	1,409,295	+0.12(+2.88%)
Nov 12, 2003	4.023	4.054	3.947	4.054	668,131	+0.03(+0.63%)
Nov 11, 2003	4.089	4.110	4.044	4.028	1,088,222	-0.09(-2.22%)
Nov 10, 2003	4.105	4.165	4.074	4.120	1,156,138	-0.09(-2.05%)
Nov 07, 2003	4.242	4.242	4.196	4.206	1,435,871	-0.04(-0.84%)
Nov 06, 2003	4.257	4.257	4.257	4.242	1,505,558	-0.02(-0.36%)
Nov 05, 2003	4.089	4.257	4.064	4.257	848,845	+0.10(+2.45%)
Nov 04, 2003	4.089	4.155	4.059	4.155	408,674	+0.09(+2.25%)
Nov 03, 2003	3.906	4.064	4.013	4.064	442,840	+0.16(+4.03%)
Oct 31, 2003	3.937	3.937	3.851	3.906	1,162,437	-0.04(-1.03%)
Oct 30, 2003	3.866	3.993	3.942	3.947	1,214,014	+0.08(+2.10%)
Oct 29, 2003	3.703	3.876	3.703	3.866	1,387,247	+0.16(+4.25%)
Oct 28, 2003	3.556	3.708	3.551	3.708	1,202,793	+0.17(+4.73%)
Oct 27, 2003	3.454	3.576	3.454	3.541	433,871	+0.08(+2.20%)
Oct 24, 2003	3.454	3.505	3.419	3.464	486,629	+0.06(+1.79%)
Oct 23, 2003	3.530	3.551	3.353	3.403	1,029,165	-0.18(-4.96%)
Oct 22, 2003	3.510	3.708	3.510	3.581	1,336,065	+0.08(+2.17%)
Oct 21, 2003	3.403	3.500	3.388	3.505	1,162,831	+0.10(+2.83%)
Oct 20, 2003	3.358	3.434	3.353	3.409	509,267	+0.05(+1.51%)
Oct 17, 2003	3.383	3.403	3.358	3.358	308,474	-0.05(-1.34%)
Oct 16, 2003	3.378	3.424	3.378	3.403	348,632	+0.07(+2.13%)
Oct 15, 2003	3.388	3.429	3.322	3.332	314,773	-0.13(-3.81%)
Oct 14, 2003	3.500	3.556	3.454	3.464	1,102,790	-0.06(-1.73%)
Oct 13, 2003	3.464	3.530	3.464	3.525	153,548	+0.07(+1.91%)
Oct 10, 2003	3.510	3.510	3.459	3.459	197,840	-0.05(-1.30%)
Oct 09, 2003	3.490	3.536	3.480	3.505	620,885	+0.04(+1.17%)
Oct 08, 2003	3.424	3.470	3.414	3.464	691,360	+0.05(+1.34%)
Oct 07, 2003	3.439	3.439	3.409	3.419	272,252	-0.03(-0.74%)
Oct 06, 2003	3.454	3.480	3.409	3.444	198,825	-0.03(-0.88%)
Oct 03, 2003	3.429	3.495	3.414	3.475	926,013	+0.10(+2.86%)
Oct 02, 2003	3.378	3.388	3.348	3.378	525,606	+0.06(+1.68%)
Oct 01, 2003	3.266	3.343	3.266	3.322	270,087	+0.06(+1.71%)
Sep 30, 2003	3.200	3.297	3.200	3.266	663,012	+0.04(+1.26%)
Sep 29, 2003	3.256	3.276	3.200	3.226	689,785	-0.03(-0.94%)
Sep 26, 2003	3.251	3.276	3.175	3.256	510,645	+0.01(+0.16%)
Sep 25, 2003	3.302	3.302	3.256	3.251	697,856	-0.05(-1.54%)
Sep 24, 2003	3.337	3.353	3.297	3.302	771,283	-0.04(-1.07%)
Sep 23, 2003	3.307	3.353	3.302	3.337	414,382	+0.03(+0.92%)
Sep 22, 2003	3.363	3.368	3.292	3.307	620,885	-0.11(-3.12%)
Sep 19, 2003	3.490	3.490	3.388	3.414	733,684	-0.09(-2.61%)
Sep 18, 2003	3.546	3.551	3.403	3.505	423,438	-0.03(-0.72%)
Sep 17, 2003	3.454	3.541	3.454	3.530	1,792,378	+0.07(+2.06%)
Sep 16, 2003	3.327	3.464	3.322	3.459	684,666	+0.13(+3.81%)
Sep 15, 2003	3.327	3.403	3.307	3.332	472,849	+0.01(+0.31%)
Sep 12, 2003	3.312	3.454	3.251	3.322	827,978	+0.04(+1.24%)
Sep 11, 2003	3.150	3.292	3.150	3.282	1,637,452	+0.17(+5.56%)
Sep 10, 2003	3.048	3.119	3.038	3.109	1,515,204	+0.06(+2.00%)
Sep 09, 2003	3.170	3.185	2.972	3.048	752,582	-0.10(-3.23%)
Sep 08, 2003	3.099	3.175	3.073	3.150	1,705,564	+0.08(+2.65%)
Sep 05, 2003	3.038	3.139	3.033	3.068	1,341,774	+0.04(+1.17%)
Sep 04, 2003	3.017	3.048	2.946	3.033	1,029,756	+0.02(+0.51%)
Sep 03, 2003	3.023	3.028	2.992	3.017	362,215	+0.02(+0.68%)

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.