Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	4.377	4.438	4.377	4.438	292,724	+0.06(+1.35%)
Oct 30, 2003	4.338	4.396	4.338	4.379	184,155	+0.05(+1.26%)
Oct 29, 2003	4.379	4.410	4.316	4.324	345,863	-0.12(-2.61%)
Oct 28, 2003	4.322	4.453	4.316	4.440	535,973	+0.11(+2.62%)
Oct 27, 2003	4.344	4.344	4.320	4.327	81,999	-0.02(-0.40%)
Oct 24, 2003	4.399	4.403	4.340	4.344	206,601	-0.05(-1.09%)
Oct 23, 2003	4.338	4.425	4.338	4.392	329,830	+0.04(+0.85%)
Oct 22, 2003	4.335	4.364	4.335	4.355	208,434	+0.04(+0.86%)
Oct 21, 2003	4.307	4.320	4.300	4.318	144,758	+0.02(+0.41%)
Oct 20, 2003	4.296	4.318	4.268	4.300	167,205	+0.01(+0.15%)
Oct 17, 2003	4.298	4.320	4.285	4.294	332,120	-0.01(-0.30%)
Oct 16, 2003	4.283	4.316	4.279	4.307	335,785	+0.06(+1.49%)
Oct 15, 2003	4.202	4.250	4.202	4.244	355,483	+0.04(+1.04%)
Oct 14, 2003	4.172	4.204	4.137	4.200	229,506	+0.02(+0.52%)
Oct 13, 2003	4.167	4.185	4.143	4.178	157,127	+0.00(+0.05%)
Oct 10, 2003	4.132	4.189	4.132	4.176	160,334	+0.08(+1.97%)
Oct 09, 2003	4.110	4.110	4.065	4.095	379,762	-0.02(-0.48%)
Oct 08, 2003	4.104	4.115	4.095	4.115	233,629	+0.01(+0.27%)
Oct 07, 2003	4.071	4.128	4.071	4.104	130,099	+0.05(+1.35%)
Oct 06, 2003	4.067	4.060	4.038	4.049	123,686	-0.02(-0.43%)
Oct 03, 2003	4.078	4.084	4.078	4.067	139,719	-0.02(-0.48%)
Oct 02, 2003	4.078	4.095	4.078	4.086	165,373	+0.03(+0.81%)
Oct 01, 2003	4.047	4.060	4.038	4.054	216,221	-0.00(-0.05%)
Sep 30, 2003	4.056	4.056	4.017	4.056	177,283	+0.01(+0.32%)
Sep 29, 2003	4.012	4.043	4.008	4.043	389,840	+0.03(+0.76%)
Sep 26, 2003	4.049	4.028	3.997	4.012	163,998	-0.04(-0.92%)
Sep 25, 2003	4.071	4.071	4.047	4.049	109,027	-0.02(-0.54%)
Sep 24, 2003	4.078	4.084	4.052	4.071	218,970	-0.01(-0.16%)
Sep 23, 2003	4.049	4.091	4.034	4.078	130,557	+0.02(+0.54%)
Sep 22, 2003	4.073	4.080	4.056	4.056	180,490	-0.00(-0.11%)
Sep 19, 2003	4.106	4.106	4.065	4.060	526,353	+0.04(+1.03%)
Sep 18, 2003	4.012	4.021	3.995	4.019	170,412	-0.01(-0.22%)
Sep 17, 2003	4.032	4.034	4.017	4.028	231,797	-0.00(-0.11%)
Sep 16, 2003	4.041	4.052	4.006	4.032	81,541	-0.01(-0.22%)
Sep 15, 2003	4.028	4.049	4.021	4.041	235,920	-0.02(-0.43%)
Sep 12, 2003	4.062	4.086	4.052	4.058	92,077	-0.01(-0.16%)
Sep 11, 2003	4.062	4.065	4.032	4.065	117,730	-0.02(-0.37%)
Sep 10, 2003	4.071	4.108	4.067	4.080	275,774	+0.01(+0.21%)
Sep 09, 2003	4.045	4.078	4.043	4.071	160,334	+0.01(+0.32%)
Sep 08, 2003	4.062	4.071	4.034	4.058	191,484	-0.00(-0.11%)
Sep 05, 2003	4.043	4.069	4.038	4.062	227,216	+0.02(+0.43%)
Sep 04, 2003	4.038	4.054	4.025	4.045	130,557	+0.03(+0.76%)
Sep 03, 2003	3.949	4.017	3.949	4.014	196,981	+0.07(+1.71%)
Sep 02, 2003	3.918	3.955	3.914	3.947	76,502	+0.01(+0.33%)
Aug 29, 2003	3.899	3.962	3.899	3.934	133,306	+0.01(+0.22%)
Aug 28, 2003	3.881	3.929	3.875	3.925	160,334	+0.06(+1.52%)
Aug 27, 2003	3.864	3.890	3.846	3.866	162,166	-0.02(-0.39%)
Aug 26, 2003	3.840	3.881	3.831	3.881	147,965	+0.04(+1.08%)
Aug 25, 2003	3.866	3.883	3.838	3.840	83,831	-0.01(-0.17%)
Aug 22, 2003	3.840	3.857	3.811	3.846	111,775	-0.01(-0.17%)
Aug 21, 2003	3.903	3.903	3.831	3.853	252,411	-0.05(-1.18%)
Aug 20, 2003	3.877	3.899	3.855	3.899	203,395	-0.00(-0.11%)
Aug 19, 2003	3.901	3.918	3.868	3.903	102,613	-0.01(-0.33%)
Aug 18, 2003	3.973	3.973	3.914	3.916	246,456	-0.04(-1.05%)
Aug 15, 2003	3.966	3.966	3.931	3.958	84,289	+0.01(+0.28%)
Aug 14, 2003	4.030	4.030	3.947	3.947	218,970	-0.09(-2.27%)
Aug 13, 2003	4.008	4.038	4.008	4.038	118,189	+0.00(+0.00%)
Aug 12, 2003	4.019	4.038	3.997	4.038	202,478	+0.01(+0.27%)
Aug 11, 2003	3.988	4.028	3.979	4.028	212,099	+0.05(+1.21%)
Aug 08, 2003	3.927	3.979	3.903	3.979	174,535	+0.05(+1.28%)
Aug 07, 2003	3.849	3.929	3.849	3.929	312,422	+0.11(+2.80%)
Aug 06, 2003	3.888	3.888	3.809	3.822	660,118	-0.09(-2.29%)
Aug 05, 2003	3.897	3.931	3.897	3.912	112,233	+0.00(+0.11%)
Aug 04, 2003	3.966	3.966	3.907	3.907	83,831	-0.04(-1.11%)

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.