Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	2.676	2.676	2.660	2.664	171,244	-0.01(-0.20%)
Nov 26, 2003	2.637	2.658	2.637	2.670	355,543	+0.03(+1.23%)
Nov 25, 2003	2.624	2.636	2.615	2.637	1,967,391	+0.02(+0.75%)
Nov 24, 2003	2.591	2.623	2.585	2.617	184,298	+0.03(+1.01%)
Nov 21, 2003	2.559	2.591	2.559	2.591	336,345	+0.05(+2.05%)
Nov 20, 2003	2.461	2.571	2.461	2.539	1,273,198	-0.13(-4.83%)
Nov 19, 2003	2.690	2.690	2.670	2.668	284,895	-0.06(-2.20%)
Nov 18, 2003	2.713	2.741	2.713	2.728	734,124	+0.03(+1.16%)
Nov 17, 2003	2.715	2.715	2.696	2.697	277,216	-0.04(-1.62%)
Nov 14, 2003	2.774	2.774	2.741	2.741	546,753	-0.03(-0.94%)
Nov 13, 2003	2.741	2.779	2.735	2.767	896,153	+0.16(+6.25%)
Nov 12, 2003	2.565	2.595	2.565	2.604	469,194	+0.07(+2.83%)
Nov 11, 2003	2.511	2.535	2.511	2.533	344,024	-0.02(-0.61%)
Nov 10, 2003	2.573	2.573	2.526	2.548	196,585	-0.05(-1.81%)
Nov 07, 2003	2.539	2.603	2.539	2.595	941,460	+0.03(+1.12%)
Nov 06, 2003	2.526	2.567	2.526	2.567	220,390	-0.04(-1.45%)
Nov 05, 2003	2.657	2.637	2.604	2.604	1,439,835	-0.06(-2.39%)
Nov 04, 2003	2.657	2.668	2.655	2.668	1,393,760	+0.07(+2.60%)
Nov 03, 2003	2.546	2.604	2.546	2.601	458,981	+0.13(+5.11%)
Oct 31, 2003	2.486	2.500	2.474	2.474	304,861	+0.04(+1.82%)
Oct 30, 2003	2.448	2.448	2.422	2.430	175,083	+0.10(+4.30%)
Oct 29, 2003	2.351	2.351	2.324	2.330	1,320,809	-0.00(-0.06%)
Oct 28, 2003	2.318	2.354	2.318	2.331	1,922,084	+0.03(+1.13%)
Oct 27, 2003	2.298	2.396	2.289	2.305	623,544	-0.10(-4.32%)
Oct 24, 2003	2.409	2.422	2.384	2.409	330,202	+0.02(+0.65%)
Oct 23, 2003	2.383	2.396	2.379	2.393	198,889	-0.08(-3.26%)
Oct 22, 2003	2.455	2.474	2.452	2.474	405,457	-0.01(-0.47%)
Oct 21, 2003	2.539	2.539	2.485	2.486	494,535	-0.03(-1.34%)
Oct 20, 2003	2.535	2.537	2.513	2.520	400,850	-0.03(-1.33%)
Oct 17, 2003	2.526	2.563	2.526	2.554	162,797	+0.02(+0.67%)
Oct 16, 2003	2.500	2.543	2.500	2.537	74,487	+0.06(+2.58%)
Oct 15, 2003	2.477	2.477	2.465	2.473	159,725	-0.00(-0.05%)
Oct 14, 2003	2.457	2.477	2.457	2.474	333,273	+0.03(+1.06%)
Oct 13, 2003	2.572	2.481	2.435	2.448	2,511,841	-0.12(-4.81%)
Oct 10, 2003	2.582	2.584	2.546	2.572	796,325	-0.06(-2.32%)
Oct 09, 2003	2.608	2.633	2.604	2.633	489,160	-0.06(-2.32%)
Oct 08, 2003	2.696	2.698	2.683	2.696	1,104,257	-0.07(-2.40%)
Oct 07, 2003	2.700	2.702	2.676	2.762	981,391	+0.07(+2.46%)
Oct 06, 2003	2.683	2.702	2.657	2.696	1,052,807	+0.31(+13.11%)
Oct 03, 2003	2.370	2.388	2.364	2.383	268,769	+0.07(+2.81%)
Oct 02, 2003	2.310	2.318	2.310	2.318	262,626	+0.04(+1.71%)
Oct 01, 2003	2.253	2.279	2.279	2.279	476,873	+0.03(+1.16%)
Sep 30, 2003	2.241	2.253	2.228	2.253	595,132	-0.03(-1.14%)
Sep 29, 2003	2.285	2.285	2.246	2.279	963,729	-0.05(-2.23%)
Sep 26, 2003	2.364	2.364	2.324	2.331	492,999	-0.04(-1.65%)
Sep 25, 2003	2.399	2.399	2.360	2.370	416,208	-0.03(-1.25%)
Sep 24, 2003	2.431	2.431	2.422	2.400	509,125	-0.06(-2.59%)
Sep 23, 2003	2.442	2.468	2.442	2.464	329,434	+0.02(+0.91%)
Sep 22, 2003	2.507	2.507	2.442	2.442	870,812	+0.03(+1.35%)
Sep 19, 2003	2.440	2.442	2.409	2.409	374,741	+0.05(+2.21%)
Sep 18, 2003	2.326	2.357	2.326	2.357	353,239	+0.07(+3.08%)
Sep 17, 2003	2.330	2.330	2.285	2.287	1,321,577	-0.03(-1.18%)
Sep 16, 2003	2.324	2.326	2.313	2.314	335,577	+0.03(+1.25%)
Sep 15, 2003	2.289	2.289	2.274	2.285	328,666	+0.01(+0.23%)
Sep 12, 2003	2.272	2.283	2.265	2.280	160,493	+0.07(+3.00%)
Sep 11, 2003	2.188	2.224	2.188	2.214	2,613,205	+0.06(+2.66%)
Sep 10, 2003	2.194	2.194	2.149	2.156	430,030	-0.06(-2.87%)
Sep 09, 2003	2.162	2.240	2.162	2.220	1,028,234	+0.05(+2.10%)
Sep 08, 2003	2.188	2.201	2.168	2.175	284,127	-0.07(-2.91%)
Sep 05, 2003	2.235	2.246	2.214	2.240	220,390	+0.01(+0.23%)
Sep 04, 2003	2.279	2.279	2.227	2.235	2,307,576	-0.11(-4.67%)
Sep 03, 2003	2.351	2.351	2.343	2.344	300,253	-0.01(-0.22%)

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.