Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.023	4.023	3.796	3.796	3,897	-0.20(-4.93%)
Nov 26, 2003	3.867	3.997	3.867	3.993	5,156	-0.01(-0.35%)
Nov 25, 2003	3.934	4.007	3.934	4.007	2,133	+0.34(+9.20%)
Nov 24, 2003	3.761	3.902	3.670	3.670	21,336	-0.09(-2.43%)
Nov 21, 2003	3.761	3.761	3.761	3.761	1,778	+0.05(+1.33%)
Nov 20, 2003	3.712	3.712	3.712	3.712	4,800	-0.05(-1.31%)
Nov 19, 2003	3.705	3.832	3.521	3.761	7,947	+0.06(+1.71%)
Nov 18, 2003	3.538	3.698	3.538	3.698	28,092	+0.15(+4.37%)
Nov 17, 2003	3.517	3.543	3.517	3.543	7,823	+0.02(+0.60%)
Nov 14, 2003	3.607	3.607	3.517	3.522	16,350	-0.05(-1.53%)
Nov 13, 2003	3.574	3.578	3.493	3.577	61,334	-0.13(-3.60%)
Nov 12, 2003	3.711	3.711	3.711	3.711	0	+0.00(+0.00%)
Nov 11, 2003	3.711	3.711	3.711	3.711	1,422	-0.05(-1.35%)
Nov 10, 2003	3.761	3.761	3.761	3.761	1,600	+0.01(+0.38%)
Nov 07, 2003	3.865	3.865	3.747	3.747	5,334	-0.04(-0.93%)
Nov 06, 2003	3.782	3.782	3.782	3.782	355	-0.00(-0.07%)
Nov 05, 2003	3.955	3.955	3.785	3.785	10,170	-0.11(-2.82%)
Nov 04, 2003	3.967	4.007	3.895	3.895	8,890	-0.13(-3.18%)
Nov 03, 2003	4.023	4.023	4.019	4.023	5,334	+0.02(+0.56%)
Oct 31, 2003	4.000	4.000	4.000	4.000	355	-0.08(-1.90%)
Oct 30, 2003	3.940	4.078	3.972	4.078	49,073	+0.14(+3.49%)
Oct 29, 2003	3.725	4.052	3.713	3.940	42,316	+0.19(+5.10%)
Oct 28, 2003	3.844	3.867	3.747	3.749	23,469	-0.13(-3.40%)
Oct 27, 2003	3.630	3.902	3.629	3.881	74,676	+0.12(+3.29%)
Oct 24, 2003	3.126	3.758	3.107	3.757	78,588	+0.63(+20.20%)
Oct 23, 2003	3.107	3.126	3.059	3.126	6,756	+0.07(+2.39%)
Oct 22, 2003	3.107	3.126	3.053	3.053	2,133	+0.00(+0.05%)
Oct 21, 2003	3.127	3.127	3.051	3.051	2,133	-0.01(-0.46%)
Oct 20, 2003	3.067	3.067	3.065	3.065	2,844	-0.06(-1.98%)
Oct 17, 2003	3.117	3.127	3.067	3.127	5,689	+0.00(+0.09%)
Oct 16, 2003	3.065	3.124	3.124	3.124	7,112	+0.06(+1.93%)
Oct 15, 2003	3.067	3.067	3.065	3.065	1,422	+0.01(+0.18%)
Oct 14, 2003	3.060	3.060	3.060	3.060	355	-0.07(-2.20%)
Oct 13, 2003	3.128	3.128	3.128	3.128	0	+0.00(+0.00%)
Oct 10, 2003	3.083	3.128	3.083	3.128	3,911	+0.10(+3.34%)
Oct 09, 2003	3.025	3.064	3.025	3.027	5,472	-0.03(-1.10%)
Oct 08, 2003	3.061	3.061	3.023	3.061	5,646	+0.07(+2.45%)
Oct 07, 2003	2.988	2.988	2.988	2.988	355	+0.00(+0.00%)
Oct 06, 2003	2.988	2.988	2.988	2.988	0	+0.00(+0.00%)
Oct 03, 2003	2.989	2.989	2.988	2.988	1,778	-0.02(-0.52%)
Oct 02, 2003	3.058	3.058	3.003	3.003	1,778	-0.01(-0.19%)
Oct 01, 2003	3.009	3.009	3.009	3.009	355	+0.03(+1.13%)
Sep 30, 2003	3.234	3.234	2.975	2.975	6,400	-0.26(-8.00%)
Sep 29, 2003	3.234	3.234	3.234	3.234	711	+0.00(+0.00%)
Sep 26, 2003	3.249	3.262	3.234	3.234	25,603	-0.02(-0.65%)
Sep 25, 2003	3.265	3.334	3.200	3.255	11,393	+0.06(+1.76%)
Sep 24, 2003	3.164	3.199	3.164	3.199	1,422	-0.04(-1.09%)
Sep 23, 2003	3.221	3.234	3.151	3.234	3,911	+0.00(+0.00%)
Sep 22, 2003	3.199	3.234	3.199	3.234	12,446	+0.04(+1.14%)
Sep 19, 2003	3.333	3.403	3.197	3.197	8,982	-0.25(-7.26%)
Sep 18, 2003	3.286	3.473	3.168	3.448	35,204	+0.21(+6.61%)
Sep 17, 2003	2.920	3.327	2.920	3.234	60,452	+0.35(+12.09%)
Sep 16, 2003	2.708	2.920	2.707	2.885	22,047	+0.19(+6.99%)
Sep 15, 2003	2.570	2.697	2.569	2.697	31,293	+0.13(+5.04%)
Sep 12, 2003	2.461	2.567	2.455	2.567	34,849	+0.04(+1.61%)
Sep 11, 2003	2.475	2.527	2.475	2.527	11,379	+0.04(+1.41%)
Sep 10, 2003	2.459	2.506	2.454	2.492	28,803	+0.03(+1.32%)
Sep 09, 2003	2.437	2.459	2.437	2.459	10,312	+0.02(+0.75%)
Sep 08, 2003	2.458	2.458	2.441	2.441	3,556	-0.02(-0.69%)
Sep 05, 2003	2.458	2.458	2.458	2.458	1,066	+0.00(+0.06%)
Sep 04, 2003	2.451	2.458	2.417	2.456	8,534	-0.00(-0.11%)
Sep 03, 2003	2.458	2.459	2.447	2.459	2,489	+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.