Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.990	4.990	4.980	4.989	800	+0.01(+0.18%)
Nov 26, 2003	4.900	5.000	4.800	4.980	8,500	+0.19(+3.97%)
Nov 25, 2003	4.750	4.940	4.750	4.790	13,230	-0.04(-0.83%)
Nov 24, 2003	5.000	5.200	4.750	4.830	37,818	-0.17(-3.40%)
Nov 21, 2003	4.910	5.000	4.920	5.000	7,761	+0.09(+1.83%)
Nov 20, 2003	4.960	4.960	4.910	4.910	4,178	-0.01(-0.30%)
Nov 19, 2003	5.050	5.050	4.910	4.925	24,972	-0.03(-0.51%)
Nov 18, 2003	5.040	5.050	4.950	4.950	17,000	-0.05(-1.00%)
Nov 17, 2003	4.750	5.050	4.750	5.000	10,933	+0.24(+5.04%)
Nov 14, 2003	4.860	4.860	4.750	4.760	10,813	-0.17(-3.45%)
Nov 13, 2003	4.900	5.030	4.900	4.930	8,812	+0.05(+1.02%)
Nov 12, 2003	4.960	4.980	4.750	4.880	3,814	-0.11(-2.20%)
Nov 11, 2003	5.000	5.050	4.950	4.990	46,669	-0.01(-0.20%)
Nov 10, 2003	5.000	5.060	4.970	5.000	13,467	+0.00(+0.00%)
Nov 07, 2003	5.060	5.060	4.990	5.000	7,458	-0.02(-0.40%)
Nov 06, 2003	5.100	5.100	4.990	5.020	16,403	-0.02(-0.40%)
Nov 05, 2003	4.770	5.140	4.770	5.040	128,000	+0.19(+3.92%)
Nov 04, 2003	4.910	5.100	4.840	4.850	59,721	-0.03(-0.61%)
Nov 03, 2003	4.690	5.000	4.690	4.880	15,374	+0.00(+0.10%)
Oct 31, 2003	5.000	5.140	4.690	4.875	88,700	-0.28(-5.34%)
Oct 30, 2003	4.980	5.320	5.050	5.150	37,984	+0.17(+3.41%)
Oct 29, 2003	4.640	5.340	4.640	4.980	55,531	+0.37(+8.05%)
Oct 28, 2003	4.640	4.640	4.450	4.609	212,511	+0.16(+3.57%)
Oct 27, 2003	4.590	4.681	4.450	4.450	10,500	-0.13(-2.84%)
Oct 24, 2003	4.430	4.580	4.430	4.580	13,000	+0.08(+1.78%)
Oct 23, 2003	4.430	4.590	4.430	4.500	4,500	-0.05(-1.10%)
Oct 22, 2003	4.690	4.690	4.450	4.550	34,500	-0.06(-1.30%)
Oct 21, 2003	4.710	4.740	4.500	4.610	7,500	+0.02(+0.44%)
Oct 20, 2003	4.540	4.700	4.470	4.590	12,603	+0.15(+3.38%)
Oct 17, 2003	4.530	4.540	4.410	4.440	12,720	-0.11(-2.42%)
Oct 16, 2003	4.480	4.550	4.530	4.550	2,100	+0.07(+1.56%)
Oct 15, 2003	4.370	4.500	4.370	4.480	12,680	+0.10(+2.28%)
Oct 14, 2003	4.400	4.400	4.350	4.380	2,999	-0.02(-0.45%)
Oct 13, 2003	4.400	4.400	4.370	4.400	7,900	-0.01(-0.23%)
Oct 10, 2003	4.450	4.460	4.410	4.410	6,911	-0.04(-0.92%)
Oct 09, 2003	4.480	4.500	4.451	4.451	2,900	-0.02(-0.43%)
Oct 08, 2003	4.480	4.480	4.470	4.470	1,400	-0.02(-0.42%)
Oct 07, 2003	4.500	4.520	4.380	4.489	4,000	-0.01(-0.24%)
Oct 06, 2003	4.380	4.560	4.360	4.500	16,600	+0.04(+0.92%)
Oct 03, 2003	4.500	4.500	4.380	4.459	6,300	+0.01(+0.20%)
Oct 02, 2003	4.400	4.519	4.390	4.450	2,700	+0.06(+1.37%)
Oct 01, 2003	4.560	4.630	4.390	4.390	5,065	-0.10(-2.23%)
Sep 30, 2003	4.320	4.540	4.320	4.490	22,224	+0.15(+3.46%)
Sep 29, 2003	4.306	4.460	4.306	4.340	32,001	-0.06(-1.36%)
Sep 26, 2003	4.461	4.530	4.310	4.400	74,800	-0.13(-2.87%)
Sep 25, 2003	4.360	4.540	4.360	4.530	25,400	+0.00(+0.02%)
Sep 24, 2003	4.400	4.440	4.300	4.529	25,900	+0.13(+2.93%)
Sep 23, 2003	4.321	4.431	4.321	4.400	26,150	-0.12(-2.65%)
Sep 22, 2003	4.500	4.550	4.370	4.520	63,700	+0.08(+1.80%)
Sep 19, 2003	4.310	4.600	4.300	4.440	73,302	-0.02(-0.45%)
Sep 18, 2003	4.260	4.590	4.260	4.460	74,240	+0.16(+3.72%)
Sep 17, 2003	4.100	4.540	4.100	4.300	103,200	+0.28(+6.97%)
Sep 16, 2003	4.250	4.630	4.020	4.020	138,044	-0.40(-9.05%)
Sep 15, 2003	4.450	4.460	4.390	4.420	13,400	-0.01(-0.23%)
Sep 12, 2003	4.250	4.511	4.250	4.430	89,500	+0.16(+3.75%)
Sep 11, 2003	4.270	4.300	4.250	4.270	45,300	+0.00(+0.00%)
Sep 10, 2003	4.210	4.310	4.210	4.270	32,300	+0.09(+2.15%)
Sep 09, 2003	4.260	4.310	4.070	4.180	81,500	-0.04(-0.95%)
Sep 08, 2003	4.000	4.390	4.000	4.220	159,600	+0.20(+4.98%)
Sep 05, 2003	4.120	4.190	3.990	4.020	57,900	-0.15(-3.60%)
Sep 04, 2003	4.180	4.400	4.120	4.170	11,400	-0.03(-0.71%)
Sep 03, 2003	4.220	4.390	4.190	4.200	10,700	-0.15(-3.45%)

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.