Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	0.8342	0.8342	0.8174	0.8234	15,579,003	-0.01(-1.14%)
Oct 30, 2003	0.8493	0.8493	0.8265	0.8328	8,087,039	-0.01(-1.65%)
Oct 29, 2003	0.8549	0.8633	0.8469	0.8469	11,995,704	-0.01(-0.90%)
Oct 28, 2003	0.8374	0.8549	0.8360	0.8546	21,655,342	+0.03(+3.57%)
Oct 27, 2003	0.8363	0.8391	0.8230	0.8251	13,140,191	-0.00(-0.46%)
Oct 24, 2003	0.8199	0.8409	0.8178	0.8290	15,788,778	+0.00(+0.25%)
Oct 23, 2003	0.8286	0.8304	0.8136	0.8269	10,796,990	-0.01(-1.67%)
Oct 22, 2003	0.8581	0.8581	0.8374	0.8409	14,333,197	-0.02(-2.04%)
Oct 21, 2003	0.8584	0.8633	0.8549	0.8584	17,088,812	+0.01(+0.70%)
Oct 20, 2003	0.8542	0.8542	0.8458	0.8525	9,468,415	-0.00(-0.29%)
Oct 17, 2003	0.8584	0.8644	0.8518	0.8549	19,322,130	-0.01(-0.61%)
Oct 16, 2003	0.8829	0.8826	0.8563	0.8602	17,970,724	-0.02(-2.58%)
Oct 15, 2003	0.8928	0.8987	0.8735	0.8829	10,358,888	-0.00(-0.55%)
Oct 14, 2003	0.9078	0.9078	0.8879	0.8879	12,268,269	-0.02(-2.16%)
Oct 13, 2003	0.8882	0.9096	0.8917	0.9075	12,235,447	+0.02(+2.17%)
Oct 10, 2003	0.8882	0.8900	0.8822	0.8882	6,474,483	-0.00(-0.28%)
Oct 09, 2003	0.8868	0.9036	0.8829	0.8907	16,623,597	+0.00(+0.43%)
Oct 08, 2003	0.8857	0.8857	0.8801	0.8868	9,329,992	+0.02(+1.93%)
Oct 07, 2003	0.8745	0.8759	0.8658	0.8700	7,433,455	-0.00(-0.52%)
Oct 06, 2003	0.8640	0.8777	0.8595	0.8745	12,742,046	+0.01(+1.01%)
Oct 03, 2003	0.8637	0.8728	0.8549	0.8658	22,210,462	+0.01(+1.69%)
Oct 02, 2003	0.8160	0.8539	0.8143	0.8514	33,566,852	+0.04(+4.70%)
Oct 01, 2003	0.8111	0.8153	0.8059	0.8132	23,270,752	+0.01(+1.22%)
Sep 30, 2003	0.7915	0.8059	0.7778	0.8034	15,212,254	+0.01(+1.73%)
Sep 29, 2003	0.7855	0.7897	0.7722	0.7897	12,829,096	+0.01(+0.85%)
Sep 26, 2003	0.7736	0.7831	0.7726	0.7831	19,529,052	+0.00(+0.54%)
Sep 25, 2003	0.7964	0.7964	0.7736	0.7789	19,309,288	-0.01(-0.94%)
Sep 24, 2003	0.7806	0.7933	0.7799	0.7862	25,083,094	+0.02(+2.05%)
Sep 23, 2003	0.7880	0.7911	0.7656	0.7705	21,836,576	-0.02(-2.22%)
Sep 22, 2003	0.7925	0.7947	0.7841	0.7880	13,127,347	-0.02(-2.17%)
Sep 19, 2003	0.8199	0.8199	0.7954	0.8055	13,232,948	-0.00(-0.48%)
Sep 18, 2003	0.8185	0.8227	0.8045	0.8094	24,503,716	+0.01(+0.65%)
Sep 17, 2003	0.8164	0.8185	0.7989	0.8041	14,281,823	-0.01(-1.08%)
Sep 16, 2003	0.8132	0.8192	0.8104	0.8129	10,171,946	+0.00(+0.22%)
Sep 15, 2003	0.8290	0.8335	0.8076	0.8111	20,109,858	-0.02(-1.95%)
Sep 12, 2003	0.8391	0.8420	0.8272	0.8272	10,032,096	-0.01(-1.21%)
Sep 11, 2003	0.8356	0.8437	0.8328	0.8374	18,498,728	+0.01(+0.89%)
Sep 10, 2003	0.8090	0.8374	0.8034	0.8300	12,754,890	+0.01(+1.72%)
Sep 09, 2003	0.8353	0.8353	0.8111	0.8160	9,766,666	-0.03(-3.04%)
Sep 08, 2003	0.8556	0.8668	0.8413	0.8416	12,827,669	-0.00(-0.25%)
Sep 05, 2003	0.8283	0.8553	0.8283	0.8437	23,332,116	+0.01(+1.43%)
Sep 04, 2003	0.8076	0.8335	0.8073	0.8318	25,628,224	+0.04(+4.44%)
Sep 03, 2003	0.7698	0.7985	0.7698	0.7964	26,769,856	+0.03(+3.55%)
Sep 02, 2003	0.7694	0.7712	0.7645	0.7691	19,429,158	-0.01(-0.68%)
Aug 29, 2003	0.7617	0.7782	0.7579	0.7743	15,443,434	+0.01(+0.91%)
Aug 28, 2003	0.7617	0.7726	0.7502	0.7673	16,323,918	+0.01(+1.96%)
Aug 27, 2003	0.7337	0.7561	0.7337	0.7526	12,794,847	+0.02(+3.27%)
Aug 26, 2003	0.7193	0.7358	0.7183	0.7288	11,145,188	+0.01(+0.78%)
Aug 25, 2003	0.7337	0.7340	0.7204	0.7232	6,220,470	-0.01(-1.43%)
Aug 22, 2003	0.7305	0.7340	0.7253	0.7337	8,717,792	+0.01(+1.16%)
Aug 21, 2003	0.7249	0.7323	0.7211	0.7253	12,345,329	+0.00(+0.10%)
Aug 20, 2003	0.7218	0.7351	0.7134	0.7246	13,785,213	-0.00(-0.43%)
Aug 19, 2003	0.7393	0.7403	0.7207	0.7277	13,183,002	-0.01(-1.33%)
Aug 18, 2003	0.7375	0.7509	0.7375	0.7375	15,506,224	+0.01(+1.10%)
Aug 15, 2003	0.7253	0.7379	0.7235	0.7295	8,860,496	-0.02(-2.44%)
Aug 14, 2003	0.7256	0.7481	0.7253	0.7477	14,029,237	+0.03(+3.59%)
Aug 13, 2003	0.7204	0.7270	0.7148	0.7218	6,381,726	+0.00(+0.24%)
Aug 12, 2003	0.7246	0.7298	0.7141	0.7200	5,562,604	-0.00(-0.39%)
Aug 11, 2003	0.7235	0.7288	0.7186	0.7228	6,687,112	-0.00(-0.19%)
Aug 08, 2003	0.7130	0.7260	0.7123	0.7242	10,775,584	+0.02(+2.84%)
Aug 07, 2003	0.6675	0.7078	0.6675	0.7043	14,816,963	+0.04(+5.46%)
Aug 06, 2003	0.6780	0.6815	0.6640	0.6678	6,732,778	-0.02(-2.31%)
Aug 05, 2003	0.6622	0.6836	0.6622	0.6836	14,301,802	+0.03(+4.05%)
Aug 04, 2003	0.6654	0.6654	0.6447	0.6570	17,913,642	-0.01(-2.19%)

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.