Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.579	4.608	4.579	4.600	336,417	+0.02(+0.47%)
Nov 26, 2003	4.614	4.614	4.567	4.579	508,616	-0.01(-0.13%)
Nov 25, 2003	4.551	4.621	4.524	4.584	620,583	+0.02(+0.43%)
Nov 24, 2003	4.497	4.565	4.487	4.565	551,086	+0.10(+2.22%)
Nov 21, 2003	4.421	4.491	4.450	4.466	451,474	+0.04(+1.01%)
Nov 20, 2003	4.487	4.487	4.425	4.421	407,974	-0.05(-1.17%)
Nov 19, 2003	4.448	4.489	4.435	4.474	500,894	+0.07(+1.68%)
Nov 18, 2003	4.410	4.499	4.388	4.400	836,797	-0.02(-0.44%)
Nov 17, 2003	4.413	4.444	4.410	4.419	692,654	-0.06(-1.34%)
Nov 14, 2003	4.503	4.532	4.479	4.479	363,186	-0.02(-0.35%)
Nov 13, 2003	4.516	4.534	4.448	4.495	442,465	-0.02(-0.47%)
Nov 12, 2003	4.402	4.516	4.402	4.516	1,098,312	+0.11(+2.60%)
Nov 11, 2003	4.363	4.400	4.369	4.402	512,734	+0.04(+0.89%)
Nov 10, 2003	4.355	4.380	4.353	4.363	644,779	-0.00(-0.09%)
Nov 07, 2003	4.413	4.413	4.359	4.367	397,678	-0.04(-0.93%)
Nov 06, 2003	4.433	4.433	4.402	4.408	322,518	-0.01(-0.13%)
Nov 05, 2003	4.390	4.444	4.318	4.413	1,212,339	+0.09(+2.16%)
Nov 04, 2003	4.390	4.408	4.318	4.320	1,034,827	-0.14(-3.14%)
Nov 03, 2003	4.396	4.466	4.398	4.460	535,012	+0.06(+1.46%)
Oct 31, 2003	4.443	4.433	4.373	4.396	602,051	-0.05(-1.05%)
Oct 30, 2003	6.657	4.497	4.435	4.443	703,465	+1.48(+50.15%)
Oct 29, 2003	2.941	2.970	2.922	2.959	816,977	+0.02(+0.59%)
Oct 28, 2003	2.957	2.957	2.923	2.941	1,071,414	-0.02(-0.70%)
Oct 27, 2003	2.947	2.962	2.936	2.962	649,026	+0.01(+0.50%)
Oct 24, 2003	3.017	3.017	2.946	2.947	1,084,155	-0.07(-2.23%)
Oct 23, 2003	3.031	3.035	2.997	3.015	621,613	-0.02(-0.80%)
Oct 22, 2003	3.037	3.048	3.023	3.039	428,179	+0.00(+0.06%)
Oct 21, 2003	3.009	3.042	3.009	3.037	575,281	+0.02(+0.80%)
Oct 20, 2003	3.030	3.030	3.000	3.013	1,337,434	-0.02(-0.80%)
Oct 17, 2003	3.078	3.078	3.036	3.037	381,462	-0.03(-0.99%)
Oct 16, 2003	3.056	3.067	3.050	3.067	545,552	+0.01(+0.37%)
Oct 15, 2003	3.065	3.065	3.043	3.056	464,858	+0.01(+0.23%)
Oct 14, 2003	3.065	3.065	3.065	3.049	620,069	-0.01(-0.48%)
Oct 13, 2003	3.056	3.069	3.056	3.064	547,097	+0.01(+0.25%)
Oct 10, 2003	3.029	3.064	3.029	3.056	590,339	+0.01(+0.48%)
Oct 09, 2003	3.030	3.039	3.023	3.042	806,166	+0.02(+0.74%)
Oct 08, 2003	3.022	3.039	3.022	3.019	419,685	-0.00(-0.09%)
Oct 07, 2003	3.020	3.025	3.013	3.022	667,944	+0.00(+0.06%)
Oct 06, 2003	3.009	3.022	2.991	3.020	494,201	+0.02(+0.57%)
Oct 03, 2003	3.004	3.010	2.993	3.003	889,177	+0.01(+0.26%)
Oct 02, 2003	2.966	3.000	2.963	2.995	561,382	+0.04(+1.28%)
Oct 01, 2003	2.914	2.957	2.909	2.957	568,332	+0.04(+1.39%)
Sep 30, 2003	2.934	2.944	2.916	2.916	467,947	-0.03(-0.94%)
Sep 29, 2003	2.905	2.947	2.896	2.944	674,122	+0.05(+1.73%)
Sep 26, 2003	2.895	2.903	2.873	2.894	364,087	-0.01(-0.18%)
Sep 25, 2003	2.947	2.948	2.898	2.899	661,381	-0.03(-1.12%)
Sep 24, 2003	2.961	2.961	2.932	2.932	404,241	-0.01(-0.41%)
Sep 23, 2003	2.919	2.973	2.922	2.944	831,263	+0.03(+0.86%)
Sep 22, 2003	2.918	2.933	2.909	2.919	462,928	-0.02(-0.70%)
Sep 19, 2003	2.937	2.942	2.931	2.940	615,821	+0.00(+0.15%)
Sep 18, 2003	2.925	2.942	2.918	2.935	920,837	+0.03(+0.95%)
Sep 17, 2003	2.940	2.940	2.909	2.908	1,057,128	-0.03(-1.17%)
Sep 16, 2003	2.922	2.942	2.918	2.942	627,018	+0.02(+0.83%)
Sep 15, 2003	2.914	2.923	2.901	2.918	1,263,689	+0.02(+0.60%)
Sep 12, 2003	2.905	2.907	2.892	2.901	625,860	+0.00(+0.00%)
Sep 11, 2003	2.905	2.917	2.901	2.901	712,731	-0.00(-0.15%)
Sep 10, 2003	2.933	2.940	2.901	2.905	1,488,011	-0.05(-1.67%)
Sep 09, 2003	2.976	2.976	2.942	2.954	637,829	-0.04(-1.41%)
Sep 08, 2003	2.979	2.998	2.970	2.997	563,313	+0.02(+0.76%)
Sep 05, 2003	3.003	3.004	2.961	2.974	476,827	-0.03(-0.89%)
Sep 04, 2003	3.010	3.020	2.995	3.001	621,613	-0.01(-0.32%)
Sep 03, 2003	2.948	3.012	2.948	3.010	755,202	+0.05(+1.81%)

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.