Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	3.206	3.245	3.204	3.221	5,139,250	+0.01(+0.28%)
Nov 26, 2003	3.224	3.244	3.170	3.212	13,815,757	+0.06(+1.81%)
Nov 25, 2003	3.138	3.179	3.079	3.155	15,519,596	+0.04(+1.32%)
Nov 24, 2003	3.066	3.138	3.046	3.113	13,062,473	+0.06(+1.93%)
Nov 21, 2003	3.049	3.058	3.013	3.054	12,170,134	+0.00(+0.16%)
Nov 20, 2003	3.045	3.074	3.010	3.049	15,910,450	-0.02(-0.78%)
Nov 19, 2003	3.095	3.134	3.003	3.073	20,156,562	-0.03(-0.87%)
Nov 18, 2003	3.192	3.204	3.089	3.100	17,325,640	-0.07(-2.33%)
Nov 17, 2003	3.228	3.252	3.127	3.175	17,546,614	-0.04(-1.11%)
Nov 14, 2003	3.254	3.263	3.197	3.210	24,705,440	-0.09(-2.83%)
Nov 13, 2003	3.250	3.309	3.230	3.304	21,568,340	+0.04(+1.26%)
Nov 12, 2003	3.213	3.269	3.197	3.263	9,927,361	+0.06(+1.88%)
Nov 11, 2003	3.204	3.229	3.184	3.203	7,345,213	-0.01(-0.28%)
Nov 10, 2003	3.244	3.276	3.204	3.212	8,475,926	-0.05(-1.38%)
Nov 07, 2003	3.254	3.293	3.240	3.257	14,183,667	+0.00(+0.03%)
Nov 06, 2003	3.227	3.263	3.196	3.256	15,125,830	+0.04(+1.21%)
Nov 05, 2003	3.157	3.231	3.135	3.217	13,102,478	+0.06(+1.77%)
Nov 04, 2003	3.155	3.199	3.148	3.161	11,121,744	-0.02(-0.72%)
Nov 03, 2003	3.139	3.203	3.139	3.184	10,435,754	+0.02(+0.63%)
Oct 31, 2003	3.158	3.194	3.145	3.164	11,242,419	-0.00(-0.13%)
Oct 30, 2003	3.113	3.204	3.134	3.168	16,626,940	+0.05(+1.74%)
Oct 29, 2003	3.111	3.151	3.093	3.113	22,019,972	+0.01(+0.32%)
Oct 28, 2003	3.028	3.112	3.008	3.103	16,244,751	+0.10(+3.30%)
Oct 27, 2003	3.047	3.052	2.993	3.004	8,217,829	-0.03(-0.89%)
Oct 24, 2003	2.995	3.038	2.965	3.031	11,231,466	+0.03(+0.87%)
Oct 23, 2003	2.991	3.041	2.987	3.005	10,129,696	+0.01(+0.33%)
Oct 22, 2003	2.998	3.010	2.962	2.995	10,946,284	-0.01(-0.23%)
Oct 21, 2003	3.003	3.028	2.989	3.002	9,255,506	-0.02(-0.66%)
Oct 20, 2003	2.993	3.037	2.985	3.022	10,892,195	+0.01(+0.43%)
Oct 17, 2003	3.050	3.062	2.996	3.009	9,958,731	-0.03(-0.92%)
Oct 16, 2003	3.028	3.036	3.003	3.037	8,865,212	+0.01(+0.30%)
Oct 15, 2003	3.032	3.063	3.009	3.028	12,852,772	-0.01(-0.36%)
Oct 14, 2003	3.038	3.047	3.020	3.039	5,967,940	-0.00(-0.10%)
Oct 13, 2003	3.033	3.071	3.014	3.042	7,300,573	+0.02(+0.66%)
Oct 10, 2003	3.016	3.048	2.998	3.022	6,265,817	-0.00(-0.07%)
Oct 09, 2003	3.037	3.091	3.003	3.024	14,521,340	+0.03(+1.00%)
Oct 08, 2003	3.033	3.035	2.993	2.994	11,618,045	-0.04(-1.25%)
Oct 07, 2003	3.008	3.032	2.998	3.032	12,076,728	+0.03(+0.83%)
Oct 06, 2003	3.019	3.019	2.983	3.007	10,824,930	-0.02(-0.60%)
Oct 03, 2003	3.032	3.082	3.003	3.025	19,579,774	+0.08(+2.68%)
Oct 02, 2003	2.927	2.970	2.913	2.946	14,461,467	+0.01(+0.44%)
Oct 01, 2003	2.907	2.946	2.883	2.933	15,644,561	+0.05(+1.74%)
Sep 30, 2003	2.901	2.910	2.858	2.883	20,359,804	-0.04(-1.50%)
Sep 29, 2003	2.975	2.975	2.887	2.927	22,776,502	-0.03(-1.12%)
Sep 26, 2003	2.979	2.991	2.938	2.960	20,163,478	-0.04(-1.37%)
Sep 25, 2003	3.017	3.021	2.985	3.001	25,338,992	-0.03(-0.83%)
Sep 24, 2003	3.022	3.097	2.986	3.026	28,465,934	+0.00(+0.13%)
Sep 23, 2003	2.904	3.048	2.893	3.022	40,615,744	+0.11(+3.82%)
Sep 22, 2003	2.902	2.921	2.872	2.911	11,080,984	-0.01(-0.38%)
Sep 19, 2003	2.954	3.002	2.900	2.922	16,200,311	-0.04(-1.32%)
Sep 18, 2003	2.910	2.976	2.888	2.961	16,885,866	+0.05(+1.61%)
Sep 17, 2003	2.942	2.950	2.898	2.914	12,517,836	-0.03(-1.02%)
Sep 16, 2003	2.895	2.954	2.895	2.944	12,786,311	+0.05(+1.87%)
Sep 15, 2003	2.920	2.920	2.887	2.890	12,100,996	-0.03(-0.99%)
Sep 12, 2003	2.893	2.925	2.886	2.919	9,750,119	+0.01(+0.38%)
Sep 11, 2003	2.856	2.943	2.855	2.908	18,600,742	+0.05(+1.86%)
Sep 10, 2003	2.878	2.907	2.849	2.855	18,260,622	-0.04(-1.25%)
Sep 09, 2003	2.897	2.915	2.882	2.891	15,657,527	-0.01(-0.38%)
Sep 08, 2003	2.875	2.952	2.874	2.902	22,454,942	+0.02(+0.62%)
Sep 05, 2003	2.899	2.919	2.860	2.884	15,797,870	-0.04(-1.30%)
Sep 04, 2003	2.885	2.933	2.876	2.922	16,560,020	+0.02(+0.79%)
Sep 03, 2003	2.898	2.941	2.853	2.899	18,048,858	+0.02(+0.73%)

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.