Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.029	4.029	3.803	3.803	3,891	-0.20(-4.93%)
Nov 26, 2003	3.873	4.004	3.873	4.000	5,147	-0.01(-0.35%)
Nov 25, 2003	3.940	4.014	3.940	4.014	2,130	+0.34(+9.20%)
Nov 24, 2003	3.767	3.908	3.676	3.676	21,301	-0.09(-2.43%)
Nov 21, 2003	3.767	3.767	3.767	3.767	1,775	+0.05(+1.33%)
Nov 20, 2003	3.718	3.718	3.718	3.718	4,792	-0.05(-1.31%)
Nov 19, 2003	3.711	3.838	3.526	3.767	7,934	+0.06(+1.71%)
Nov 18, 2003	3.543	3.704	3.543	3.704	28,047	+0.15(+4.37%)
Nov 17, 2003	3.522	3.549	3.522	3.549	7,810	+0.02(+0.60%)
Nov 14, 2003	3.612	3.612	3.522	3.528	16,324	-0.05(-1.53%)
Nov 13, 2003	3.580	3.584	3.498	3.583	61,235	-0.13(-3.60%)
Nov 12, 2003	3.717	3.717	3.717	3.717	0	+0.00(+0.00%)
Nov 11, 2003	3.717	3.717	3.717	3.717	1,420	-0.05(-1.35%)
Nov 10, 2003	3.767	3.767	3.767	3.767	1,597	+0.01(+0.38%)
Nov 07, 2003	3.872	3.872	3.753	3.753	5,325	-0.04(-0.93%)
Nov 06, 2003	3.788	3.788	3.788	3.788	355	-0.00(-0.07%)
Nov 05, 2003	3.962	3.962	3.791	3.791	10,153	-0.11(-2.82%)
Nov 04, 2003	3.973	4.014	3.901	3.901	8,875	-0.13(-3.18%)
Nov 03, 2003	4.029	4.029	4.025	4.029	5,325	+0.02(+0.56%)
Oct 31, 2003	4.007	4.007	4.007	4.007	355	-0.08(-1.90%)
Oct 30, 2003	3.946	4.084	3.979	4.084	48,993	+0.14(+3.49%)
Oct 29, 2003	3.731	4.059	3.719	3.946	42,248	+0.19(+5.10%)
Oct 28, 2003	3.850	3.873	3.753	3.755	23,431	-0.13(-3.40%)
Oct 27, 2003	3.636	3.908	3.635	3.887	74,555	+0.12(+3.29%)
Oct 24, 2003	3.131	3.764	3.112	3.763	78,460	+0.63(+20.20%)
Oct 23, 2003	3.112	3.131	3.064	3.131	6,745	+0.07(+2.39%)
Oct 22, 2003	3.112	3.131	3.058	3.058	2,130	+0.00(+0.05%)
Oct 21, 2003	3.132	3.132	3.056	3.056	2,130	-0.01(-0.46%)
Oct 20, 2003	3.072	3.072	3.070	3.070	2,840	-0.06(-1.98%)
Oct 17, 2003	3.122	3.132	3.072	3.132	5,680	+0.00(+0.09%)
Oct 16, 2003	3.070	3.129	3.129	3.129	7,100	+0.06(+1.93%)
Oct 15, 2003	3.072	3.072	3.070	3.070	1,420	+0.01(+0.18%)
Oct 14, 2003	3.065	3.065	3.065	3.065	355	-0.07(-2.20%)
Oct 13, 2003	3.134	3.134	3.134	3.134	0	+0.00(+0.00%)
Oct 10, 2003	3.088	3.134	3.088	3.134	3,905	+0.10(+3.34%)
Oct 09, 2003	3.029	3.069	3.029	3.032	5,463	-0.03(-1.10%)
Oct 08, 2003	3.066	3.066	3.028	3.066	5,637	+0.07(+2.45%)
Oct 07, 2003	2.993	2.993	2.993	2.993	355	+0.00(+0.00%)
Oct 06, 2003	2.993	2.993	2.993	2.993	0	+0.00(+0.00%)
Oct 03, 2003	2.994	2.994	2.993	2.993	1,775	-0.02(-0.51%)
Oct 02, 2003	3.063	3.063	3.008	3.008	1,775	-0.01(-0.19%)
Oct 01, 2003	3.014	3.014	3.014	3.014	355	+0.03(+1.13%)
Sep 30, 2003	3.239	3.239	2.980	2.980	6,390	-0.26(-8.00%)
Sep 29, 2003	3.239	3.239	3.239	3.239	710	+0.00(+0.00%)
Sep 26, 2003	3.255	3.267	3.239	3.239	25,561	-0.02(-0.65%)
Sep 25, 2003	3.270	3.340	3.205	3.260	11,375	+0.06(+1.76%)
Sep 24, 2003	3.169	3.204	3.169	3.204	1,420	-0.04(-1.09%)
Sep 23, 2003	3.227	3.239	3.156	3.239	3,905	+0.00(+0.00%)
Sep 22, 2003	3.204	3.239	3.204	3.239	12,425	+0.04(+1.14%)
Sep 19, 2003	3.338	3.408	3.203	3.203	8,967	-0.25(-7.26%)
Sep 18, 2003	3.291	3.479	3.173	3.453	35,147	+0.21(+6.61%)
Sep 17, 2003	2.925	3.332	2.925	3.239	60,354	+0.35(+12.09%)
Sep 16, 2003	2.712	2.925	2.711	2.890	22,011	+0.19(+6.99%)
Sep 15, 2003	2.574	2.701	2.573	2.701	31,242	+0.13(+5.04%)
Sep 12, 2003	2.465	2.572	2.459	2.572	34,792	+0.04(+1.61%)
Sep 11, 2003	2.479	2.531	2.479	2.531	11,360	+0.04(+1.41%)
Sep 10, 2003	2.463	2.510	2.458	2.496	28,757	+0.03(+1.32%)
Sep 09, 2003	2.441	2.463	2.441	2.463	10,295	+0.02(+0.75%)
Sep 08, 2003	2.462	2.462	2.445	2.445	3,550	-0.02(-0.69%)
Sep 05, 2003	2.462	2.462	2.462	2.462	1,065	+0.00(+0.06%)
Sep 04, 2003	2.455	2.462	2.421	2.460	8,520	-0.00(-0.11%)
Sep 03, 2003	2.462	2.463	2.451	2.463	2,485	+0.00(+0.00%)

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.