Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	2.642	2.703	2.642	2.699	79,663,160	+0.05(+1.91%)
Nov 26, 2003	2.642	2.677	2.593	2.648	178,110,752	+0.02(+0.93%)
Nov 25, 2003	2.567	2.665	2.562	2.623	274,674,784	+0.06(+2.22%)
Nov 24, 2003	2.464	2.572	2.433	2.567	212,161,552	+0.14(+5.66%)
Nov 21, 2003	2.442	2.460	2.388	2.429	183,418,656	-0.01(-0.55%)
Nov 20, 2003	2.455	2.523	2.417	2.442	246,722,016	-0.03(-1.37%)
Nov 19, 2003	2.436	2.493	2.384	2.477	281,293,504	+0.05(+2.12%)
Nov 18, 2003	2.537	2.549	2.422	2.425	251,777,504	-0.09(-3.69%)
Nov 17, 2003	2.596	2.610	2.479	2.518	259,440,320	-0.10(-3.98%)
Nov 14, 2003	2.721	2.739	2.611	2.623	166,888,304	-0.12(-4.29%)
Nov 13, 2003	2.702	2.756	2.679	2.740	141,424,192	+0.03(+1.24%)
Nov 12, 2003	2.628	2.715	2.606	2.707	185,407,520	+0.10(+3.64%)
Nov 11, 2003	2.592	2.638	2.538	2.611	218,316,656	+0.01(+0.48%)
Nov 10, 2003	2.697	2.700	2.587	2.599	182,324,320	-0.12(-4.29%)
Nov 07, 2003	2.780	2.785	2.700	2.716	169,679,312	-0.03(-1.24%)
Nov 06, 2003	2.841	2.844	2.737	2.749	175,761,504	-0.09(-3.08%)
Nov 05, 2003	2.807	2.849	2.804	2.837	106,076,280	-0.01(-0.21%)
Nov 04, 2003	2.835	2.874	2.803	2.843	139,779,280	+0.01(+0.41%)
Nov 03, 2003	2.740	2.832	2.716	2.832	162,075,376	+0.11(+4.04%)
Oct 31, 2003	2.795	2.807	2.719	2.721	154,353,280	-0.08(-2.89%)
Oct 30, 2003	2.834	2.876	2.783	2.803	184,920,624	-0.03(-1.13%)
Oct 29, 2003	2.833	2.857	2.800	2.834	175,100,064	-0.00(-0.07%)
Oct 28, 2003	2.760	2.845	2.727	2.837	184,478,064	+0.10(+3.48%)
Oct 27, 2003	2.745	2.763	2.725	2.741	127,922,000	+0.02(+0.57%)
Oct 24, 2003	2.728	2.747	2.650	2.725	208,882,000	+0.01(+0.35%)
Oct 23, 2003	2.649	2.726	2.646	2.716	293,897,984	+0.01(+0.54%)
Oct 22, 2003	2.803	2.808	2.687	2.701	654,806,016	-0.27(-8.96%)
Oct 21, 2003	2.986	3.058	2.950	2.967	339,025,472	-0.01(-0.40%)
Oct 20, 2003	2.978	3.012	2.946	2.979	221,328,512	-0.01(-0.17%)
Oct 17, 2003	2.965	2.995	2.933	2.985	238,424,976	-0.00(-0.07%)
Oct 16, 2003	2.908	2.987	2.906	2.986	171,570,032	+0.06(+2.03%)
Oct 15, 2003	3.019	3.021	2.921	2.927	204,849,184	-0.07(-2.29%)
Oct 14, 2003	2.905	2.999	2.890	2.995	199,444,544	+0.08(+2.76%)
Oct 13, 2003	2.897	2.934	2.872	2.915	166,419,424	+0.01(+0.41%)
Oct 10, 2003	2.885	2.917	2.872	2.903	228,521,280	+0.01(+0.35%)
Oct 09, 2003	2.870	2.955	2.870	2.893	431,373,248	+0.11(+3.88%)
Oct 08, 2003	2.772	2.814	2.756	2.785	270,226,528	+0.04(+1.44%)
Oct 07, 2003	2.700	2.812	2.697	2.745	405,846,944	+0.04(+1.40%)
Oct 06, 2003	2.644	2.712	2.630	2.708	153,997,120	+0.06(+2.38%)
Oct 03, 2003	2.557	2.661	2.551	2.644	283,126,688	+0.14(+5.59%)
Oct 02, 2003	2.447	2.510	2.434	2.505	164,207,792	+0.05(+1.97%)
Oct 01, 2003	2.418	2.464	2.376	2.456	251,124,176	+0.03(+1.42%)
Sep 30, 2003	2.482	2.488	2.417	2.421	184,942,240	-0.07(-2.87%)
Sep 29, 2003	2.444	2.498	2.420	2.493	180,558,480	+0.06(+2.68%)
Sep 26, 2003	2.495	2.523	2.415	2.428	268,728,288	-0.07(-2.98%)
Sep 25, 2003	2.483	2.547	2.464	2.502	217,734,336	+0.02(+0.87%)
Sep 24, 2003	2.522	2.565	2.481	2.481	304,712,992	-0.04(-1.63%)
Sep 23, 2003	2.370	2.546	2.368	2.522	405,701,664	+0.15(+6.26%)
Sep 22, 2003	2.328	2.377	2.310	2.373	184,196,272	-0.01(-0.24%)
Sep 19, 2003	2.393	2.398	2.368	2.379	124,747,080	-0.02(-0.65%)
Sep 18, 2003	2.308	2.412	2.297	2.394	180,614,720	+0.09(+3.75%)
Sep 17, 2003	2.311	2.343	2.277	2.308	146,642,272	-0.00(-0.17%)
Sep 16, 2003	2.270	2.312	2.252	2.312	155,096,080	+0.04(+1.60%)
Sep 15, 2003	2.268	2.288	2.261	2.276	88,566,000	-0.01(-0.37%)
Sep 12, 2003	2.243	2.289	2.236	2.284	135,450,000	+0.02(+1.08%)
Sep 11, 2003	2.310	2.317	2.239	2.260	232,344,000	-0.05(-2.23%)
Sep 10, 2003	2.313	2.361	2.303	2.311	160,198,000	-0.02(-0.99%)
Sep 09, 2003	2.355	2.369	2.315	2.334	162,108,000	-0.03(-1.27%)
Sep 08, 2003	2.325	2.368	2.303	2.364	148,918,000	+0.04(+1.63%)
Sep 05, 2003	2.348	2.374	2.305	2.326	161,992,000	-0.04(-1.63%)
Sep 04, 2003	2.310	2.369	2.302	2.365	205,714,000	+0.06(+2.38%)
Sep 03, 2003	2.379	2.388	2.293	2.309	214,076,000	-0.06(-2.41%)

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.