Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	3.071	3.109	3.069	3.086	5,364,149	+0.01(+0.28%)
Nov 26, 2003	3.088	3.108	3.037	3.077	14,420,351	+0.05(+1.81%)
Nov 25, 2003	3.006	3.045	2.950	3.022	16,198,752	+0.04(+1.32%)
Nov 24, 2003	2.938	3.006	2.919	2.983	13,634,102	+0.06(+1.93%)
Nov 21, 2003	2.922	2.930	2.887	2.926	12,702,713	+0.00(+0.16%)
Nov 20, 2003	2.918	2.946	2.884	2.922	16,606,710	-0.02(-0.78%)
Nov 19, 2003	2.966	3.003	2.877	2.945	21,038,636	-0.03(-0.87%)
Nov 18, 2003	3.058	3.069	2.960	2.970	18,083,830	-0.07(-2.33%)
Nov 17, 2003	3.092	3.115	2.996	3.041	18,314,474	-0.03(-1.11%)
Nov 14, 2003	3.117	3.126	3.063	3.076	25,786,578	-0.09(-2.83%)
Nov 13, 2003	3.113	3.170	3.094	3.165	22,512,196	+0.04(+1.26%)
Nov 12, 2003	3.078	3.132	3.063	3.126	10,361,794	+0.06(+1.88%)
Nov 11, 2003	3.069	3.093	3.050	3.068	7,666,648	-0.01(-0.28%)
Nov 10, 2003	3.108	3.138	3.069	3.077	8,846,843	-0.04(-1.38%)
Nov 07, 2003	3.117	3.155	3.104	3.120	14,804,361	+0.00(+0.03%)
Nov 06, 2003	3.091	3.126	3.062	3.119	15,787,754	+0.04(+1.21%)
Nov 05, 2003	3.024	3.095	3.004	3.082	13,675,858	+0.05(+1.77%)
Nov 04, 2003	3.022	3.064	3.016	3.028	11,608,444	-0.02(-0.72%)
Nov 03, 2003	3.008	3.068	3.008	3.050	10,892,435	+0.02(+0.63%)
Oct 31, 2003	3.025	3.060	3.013	3.031	11,734,400	-0.00(-0.13%)
Oct 30, 2003	2.983	3.069	3.003	3.035	17,354,554	+0.05(+1.74%)
Oct 29, 2003	2.981	3.018	2.964	2.983	22,983,592	+0.01(+0.32%)
Oct 28, 2003	2.901	2.982	2.882	2.973	16,955,640	+0.09(+3.30%)
Oct 27, 2003	2.920	2.924	2.868	2.878	8,577,451	-0.03(-0.89%)
Oct 24, 2003	2.870	2.911	2.841	2.904	11,722,968	+0.02(+0.87%)
Oct 23, 2003	2.866	2.914	2.862	2.879	10,572,983	+0.01(+0.33%)
Oct 22, 2003	2.873	2.884	2.838	2.870	11,425,307	-0.01(-0.23%)
Oct 21, 2003	2.877	2.901	2.864	2.876	9,660,538	-0.02(-0.66%)
Oct 20, 2003	2.868	2.910	2.860	2.896	11,368,850	+0.01(+0.43%)
Oct 17, 2003	2.923	2.934	2.871	2.883	10,394,537	-0.03(-0.92%)
Oct 16, 2003	2.901	2.909	2.877	2.910	9,253,164	+0.01(+0.30%)
Oct 15, 2003	2.905	2.935	2.883	2.901	13,415,224	-0.01(-0.36%)
Oct 14, 2003	2.911	2.920	2.894	2.912	6,229,104	-0.00(-0.10%)
Oct 13, 2003	2.906	2.943	2.888	2.915	7,620,054	+0.02(+0.66%)
Oct 10, 2003	2.890	2.921	2.873	2.896	6,540,017	-0.00(-0.07%)
Oct 09, 2003	2.910	2.962	2.877	2.898	15,156,811	+0.03(+1.00%)
Oct 08, 2003	2.906	2.908	2.868	2.869	12,126,464	-0.04(-1.25%)
Oct 07, 2003	2.882	2.905	2.873	2.905	12,605,220	+0.02(+0.83%)
Oct 06, 2003	2.893	2.893	2.858	2.881	11,298,641	-0.02(-0.60%)
Oct 03, 2003	2.905	2.953	2.877	2.899	20,436,608	+0.08(+2.68%)
Oct 02, 2003	2.805	2.846	2.791	2.823	15,094,317	+0.01(+0.44%)
Oct 01, 2003	2.785	2.823	2.762	2.810	16,329,186	+0.05(+1.74%)
Sep 30, 2003	2.780	2.788	2.738	2.762	21,250,774	-0.04(-1.50%)
Sep 29, 2003	2.851	2.851	2.766	2.805	23,773,228	-0.03(-1.12%)
Sep 26, 2003	2.854	2.866	2.815	2.836	21,045,856	-0.04(-1.37%)
Sep 25, 2003	2.891	2.895	2.860	2.876	26,447,856	-0.02(-0.83%)
Sep 24, 2003	2.896	2.968	2.861	2.899	29,711,636	+0.00(+0.13%)
Sep 23, 2003	2.782	2.921	2.772	2.896	42,393,136	+0.11(+3.82%)
Sep 22, 2003	2.781	2.799	2.752	2.789	11,565,901	-0.01(-0.38%)
Sep 19, 2003	2.830	2.876	2.779	2.800	16,909,256	-0.04(-1.32%)
Sep 18, 2003	2.788	2.852	2.767	2.837	17,624,812	+0.05(+1.61%)
Sep 17, 2003	2.819	2.827	2.777	2.792	13,065,631	-0.03(-1.02%)
Sep 16, 2003	2.774	2.830	2.774	2.821	13,345,855	+0.05(+1.87%)
Sep 15, 2003	2.798	2.798	2.766	2.769	12,630,550	-0.03(-0.99%)
Sep 12, 2003	2.772	2.803	2.765	2.797	10,176,796	+0.01(+0.38%)
Sep 11, 2003	2.736	2.819	2.735	2.786	19,414,732	+0.05(+1.86%)
Sep 10, 2003	2.758	2.785	2.730	2.735	19,059,728	-0.03(-1.25%)
Sep 09, 2003	2.776	2.793	2.761	2.770	16,342,719	-0.01(-0.38%)
Sep 08, 2003	2.755	2.829	2.754	2.781	23,437,596	+0.02(+0.62%)
Sep 05, 2003	2.778	2.797	2.740	2.763	16,489,204	-0.04(-1.30%)
Sep 04, 2003	2.764	2.810	2.756	2.800	17,284,706	+0.02(+0.79%)
Sep 03, 2003	2.777	2.818	2.734	2.778	18,838,698	+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.