Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	2.194	2.206	2.178	2.204	148,223	+0.01(+0.64%)
Nov 26, 2003	2.157	2.190	2.157	2.190	519,639	+0.03(+1.41%)
Nov 25, 2003	2.152	2.185	2.145	2.159	808,803	-0.02(-0.75%)
Nov 24, 2003	2.148	2.178	2.134	2.176	1,163,083	+0.05(+2.42%)
Nov 21, 2003	2.115	2.148	2.115	2.124	798,950	+0.01(+0.55%)
Nov 20, 2003	2.082	2.124	2.082	2.113	842,217	+0.00(+0.00%)
Nov 19, 2003	2.122	2.122	2.096	2.113	1,116,817	-0.02(-1.09%)
Nov 18, 2003	2.155	2.166	2.120	2.136	941,604	-0.02(-1.08%)
Nov 17, 2003	2.183	2.194	2.108	2.159	1,441,109	-0.04(-1.80%)
Nov 14, 2003	2.183	2.220	2.180	2.199	888,055	-0.00(-0.11%)
Nov 13, 2003	2.204	2.218	2.192	2.201	730,836	-0.01(-0.53%)
Nov 12, 2003	2.208	2.218	2.192	2.213	852,070	-0.04(-1.76%)
Nov 11, 2003	2.257	2.276	2.253	2.253	880,773	-0.02(-1.03%)
Nov 10, 2003	2.241	2.285	2.232	2.276	1,067,123	+0.03(+1.14%)
Nov 07, 2003	2.276	2.285	2.239	2.250	1,198,211	-0.01(-0.62%)
Nov 06, 2003	2.250	2.271	2.239	2.264	750,970	+0.02(+0.83%)
Nov 05, 2003	2.229	2.250	2.232	2.246	1,149,374	-0.02(-0.82%)
Nov 04, 2003	2.229	2.264	2.225	2.264	996,541	+0.02(+0.83%)
Nov 03, 2003	2.206	2.246	2.206	2.246	956,607	+0.04(+1.80%)
Oct 31, 2003	2.164	2.208	2.159	2.206	643,015	+0.04(+1.72%)
Oct 30, 2003	2.157	2.171	2.141	2.169	630,592	+0.03(+1.20%)
Oct 29, 2003	2.141	2.157	2.127	2.143	435,674	+0.01(+0.66%)
Oct 28, 2003	2.134	2.148	2.122	2.129	973,734	+0.02(+0.77%)
Oct 27, 2003	2.110	2.124	2.101	2.113	643,872	+0.01(+0.33%)
Oct 24, 2003	2.110	2.117	2.089	2.106	736,833	-0.03(-1.20%)
Oct 23, 2003	2.106	2.145	2.106	2.131	861,495	-0.01(-0.54%)
Oct 22, 2003	2.150	2.155	2.127	2.143	897,052	-0.01(-0.65%)
Oct 21, 2003	2.124	2.155	2.122	2.157	700,420	+0.03(+1.54%)
Oct 20, 2003	2.134	2.138	2.122	2.124	638,303	+0.00(+0.11%)
Oct 17, 2003	2.141	2.152	2.124	2.122	676,002	-0.01(-0.55%)
Oct 16, 2003	2.134	2.145	2.129	2.134	647,728	-0.01(-0.54%)
Oct 15, 2003	2.129	2.150	2.124	2.145	983,587	+0.02(+0.99%)
Oct 14, 2003	2.106	2.117	2.106	2.124	664,863	+0.02(+0.89%)
Oct 13, 2003	2.080	2.106	2.080	2.106	815,229	+0.03(+1.35%)
Oct 10, 2003	2.059	2.085	2.059	2.078	714,557	+0.02(+0.79%)
Oct 09, 2003	2.054	2.087	2.054	2.061	1,059,840	+0.02(+1.03%)
Oct 08, 2003	2.040	2.064	2.038	2.040	1,076,548	-0.00(-0.23%)
Oct 07, 2003	2.036	2.061	2.022	2.045	1,053,843	-0.01(-0.34%)
Oct 06, 2003	2.050	2.064	2.038	2.052	584,326	+0.00(+0.00%)
Oct 03, 2003	2.047	2.054	2.045	2.052	551,768	+0.03(+1.38%)
Oct 02, 2003	2.003	2.036	2.003	2.024	643,015	+0.02(+1.05%)
Oct 01, 2003	1.968	2.008	1.977	2.003	496,077	+0.04(+1.78%)
Sep 30, 2003	1.991	1.994	1.956	1.968	735,976	-0.01(-0.47%)
Sep 29, 2003	1.984	1.986	1.975	1.977	513,213	+0.00(+0.00%)
Sep 26, 2003	1.986	1.989	1.975	1.977	611,743	-0.02(-0.94%)
Sep 25, 2003	2.008	2.008	2.008	1.996	668,719	-0.01(-0.70%)
Sep 24, 2003	2.036	2.047	2.010	2.010	681,999	-0.04(-1.82%)
Sep 23, 2003	2.019	2.047	2.015	2.047	693,137	+0.04(+1.74%)
Sep 22, 2003	2.038	2.040	2.010	2.012	788,669	-0.05(-2.38%)
Sep 19, 2003	2.066	2.066	2.043	2.061	668,719	-0.00(-0.23%)
Sep 18, 2003	2.026	2.066	2.026	2.066	443,813	+0.03(+1.37%)
Sep 17, 2003	2.024	2.040	2.017	2.038	467,803	+0.00(+0.11%)
Sep 16, 2003	2.003	2.033	1.998	2.036	586,896	+0.04(+1.99%)
Sep 15, 2003	2.008	2.008	1.984	1.996	466,518	+0.01(+0.47%)
Sep 12, 2003	1.986	2.008	1.972	1.986	793,809	-0.02(-1.05%)
Sep 11, 2003	1.984	2.012	1.982	2.008	674,288	+0.00(+0.00%)
Sep 10, 2003	2.019	2.031	1.996	2.008	469,945	-0.02(-0.92%)
Sep 09, 2003	2.026	2.040	2.017	2.026	625,880	+0.00(+0.00%)
Sep 08, 2003	2.017	2.038	2.012	2.026	688,853	-0.00(-0.12%)
Sep 05, 2003	2.017	2.038	2.008	2.029	635,733	+0.02(+0.81%)
Sep 04, 2003	2.017	2.031	2.008	2.012	538,488	-0.00(-0.23%)
Sep 03, 2003	2.008	2.024	2.001	2.017	853,356	+0.02(+0.93%)

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.