Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.709	4.723	4.709	4.714	178,906	+0.01(+0.31%)
Nov 26, 2003	4.706	4.735	4.662	4.699	1,078,658	+0.02(+0.52%)
Nov 25, 2003	4.749	4.801	4.675	4.675	855,025	-0.10(-2.11%)
Nov 24, 2003	4.588	4.808	4.588	4.776	1,403,672	+0.21(+4.49%)
Nov 21, 2003	4.574	4.574	4.552	4.570	448,757	+0.02(+0.50%)
Nov 20, 2003	4.536	4.562	4.495	4.548	757,371	-0.02(-0.50%)
Nov 19, 2003	4.494	4.608	4.468	4.570	1,208,365	+0.08(+1.70%)
Nov 18, 2003	4.521	4.525	4.485	4.494	755,135	-0.01(-0.27%)
Nov 17, 2003	4.460	4.507	4.460	4.506	1,269,492	+0.03(+0.78%)
Nov 14, 2003	4.400	4.511	4.389	4.471	1,235,947	+0.08(+1.77%)
Nov 13, 2003	4.348	4.395	4.340	4.393	815,516	+0.05(+1.08%)
Nov 12, 2003	4.333	4.361	4.322	4.346	1,135,312	+0.01(+0.31%)
Nov 11, 2003	4.360	4.361	4.326	4.333	1,638,487	-0.04(-0.83%)
Nov 10, 2003	4.415	4.415	4.369	4.369	731,281	-0.05(-1.24%)
Nov 07, 2003	4.454	4.464	4.422	4.424	549,392	-0.01(-0.21%)
Nov 06, 2003	4.481	4.481	4.422	4.434	586,665	-0.02(-0.54%)
Nov 05, 2003	4.427	4.458	4.364	4.458	480,811	+0.04(+1.00%)
Nov 04, 2003	4.373	4.450	4.362	4.413	843,098	+0.02(+0.55%)
Nov 03, 2003	4.273	4.391	4.273	4.389	436,085	+0.14(+3.38%)
Oct 31, 2003	4.234	4.258	4.212	4.246	467,393	+0.02(+0.57%)
Oct 30, 2003	4.156	4.222	4.134	4.222	509,884	+0.08(+2.01%)
Oct 29, 2003	4.161	4.161	4.120	4.138	453,230	-0.04(-1.03%)
Oct 28, 2003	4.144	4.181	4.125	4.181	743,208	+0.04(+0.91%)
Oct 27, 2003	4.071	4.159	4.065	4.144	565,047	+0.09(+2.12%)
Oct 24, 2003	4.092	4.092	4.031	4.058	609,028	-0.04(-0.98%)
Oct 23, 2003	4.125	4.145	4.087	4.098	952,678	-0.03(-0.75%)
Oct 22, 2003	4.159	4.176	4.118	4.129	826,698	-0.03(-0.71%)
Oct 21, 2003	4.191	4.226	4.145	4.159	907,206	-0.03(-0.74%)
Oct 20, 2003	4.258	4.271	4.165	4.189	667,918	-0.07(-1.58%)
Oct 17, 2003	4.293	4.305	4.281	4.257	1,645,196	-0.01(-0.19%)
Oct 16, 2003	4.144	4.305	4.144	4.265	2,737,273	+0.13(+3.21%)
Oct 15, 2003	4.106	4.138	4.065	4.132	1,716,759	+0.01(+0.20%)
Oct 14, 2003	4.152	4.152	4.074	4.124	3,765,986	+0.04(+0.95%)
Oct 13, 2003	4.065	4.092	4.062	4.085	1,054,804	+0.03(+0.63%)
Oct 10, 2003	4.058	4.069	4.035	4.059	2,468,167	+0.05(+1.14%)
Oct 09, 2003	3.933	4.014	3.933	4.014	668,663	+0.11(+2.75%)
Oct 08, 2003	3.877	3.937	3.877	3.906	723,826	+0.02(+0.41%)
Oct 07, 2003	3.863	3.885	3.810	3.890	855,770	+0.01(+0.35%)
Oct 06, 2003	3.870	3.882	3.847	3.877	541,938	+0.02(+0.59%)
Oct 03, 2003	3.874	3.910	3.810	3.854	1,192,711	+0.01(+0.28%)
Oct 02, 2003	3.858	3.931	3.843	3.843	806,571	+0.05(+1.42%)
Oct 01, 2003	3.759	3.857	3.751	3.790	1,758,504	+0.03(+0.86%)
Sep 30, 2003	3.736	3.807	3.665	3.757	1,187,493	+0.01(+0.32%)
Sep 29, 2003	3.776	3.786	3.709	3.745	1,935,174	-0.01(-0.29%)
Sep 26, 2003	3.882	3.882	3.766	3.756	1,950,083	-0.09(-2.40%)
Sep 25, 2003	4.015	4.015	3.849	3.849	3,015,324	-0.14(-3.56%)
Sep 24, 2003	4.619	4.023	3.897	3.991	11,042,273	-0.63(-13.59%)
Sep 23, 2003	4.573	4.709	4.573	4.619	621,700	+0.04(+0.97%)
Sep 22, 2003	4.595	4.595	4.529	4.574	1,115,930	-0.07(-1.47%)
Sep 19, 2003	4.638	4.668	4.631	4.643	455,466	-0.01(-0.32%)
Sep 18, 2003	4.675	4.675	4.655	4.658	244,505	-0.02(-0.52%)
Sep 17, 2003	4.662	4.682	4.646	4.682	392,103	+0.03(+0.58%)
Sep 16, 2003	4.648	4.671	4.632	4.655	311,595	+0.01(+0.14%)
Sep 15, 2003	4.662	4.675	4.633	4.648	241,524	-0.01(-0.14%)
Sep 12, 2003	4.635	4.668	4.582	4.655	413,721	+0.01(+0.14%)
Sep 11, 2003	4.595	4.668	4.427	4.648	1,065,240	+0.07(+1.61%)
Sep 10, 2003	4.655	4.662	4.574	4.574	1,054,804	-0.10(-2.15%)
Sep 09, 2003	4.709	4.718	4.662	4.675	401,794	-0.04(-0.94%)
Sep 08, 2003	4.727	4.749	4.695	4.719	587,410	+0.01(+0.11%)
Sep 05, 2003	4.794	4.794	4.672	4.714	461,430	-0.09(-1.95%)
Sep 04, 2003	4.790	4.815	4.745	4.808	333,959	+0.03(+0.65%)
Sep 03, 2003	4.831	4.894	4.762	4.777	497,957	-0.05(-1.08%)

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.