Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.070	4.070	3.841	3.841	3,852	-0.20(-4.93%)
Nov 26, 2003	3.912	4.044	3.912	4.040	5,096	-0.01(-0.35%)
Nov 25, 2003	3.980	4.054	3.980	4.054	2,108	+0.34(+9.20%)
Nov 24, 2003	3.805	3.948	3.713	3.713	21,088	-0.09(-2.43%)
Nov 21, 2003	3.805	3.805	3.805	3.805	1,757	+0.05(+1.33%)
Nov 20, 2003	3.756	3.756	3.756	3.756	4,744	-0.05(-1.31%)
Nov 19, 2003	3.749	3.877	3.562	3.805	7,855	+0.06(+1.71%)
Nov 18, 2003	3.579	3.741	3.579	3.741	27,765	+0.16(+4.37%)
Nov 17, 2003	3.558	3.585	3.558	3.585	7,732	+0.02(+0.60%)
Nov 14, 2003	3.649	3.649	3.558	3.564	16,160	-0.06(-1.53%)
Nov 13, 2003	3.616	3.621	3.534	3.619	60,621	-0.14(-3.60%)
Nov 12, 2003	3.754	3.754	3.754	3.754	0	+0.00(+0.00%)
Nov 11, 2003	3.754	3.754	3.754	3.754	1,405	-0.05(-1.35%)
Nov 10, 2003	3.805	3.805	3.805	3.805	1,581	+0.01(+0.38%)
Nov 07, 2003	3.911	3.911	3.791	3.791	5,272	-0.04(-0.93%)
Nov 06, 2003	3.827	3.827	3.827	3.827	351	-0.00(-0.07%)
Nov 05, 2003	4.002	4.002	3.830	3.830	10,051	-0.11(-2.82%)
Nov 04, 2003	4.013	4.054	3.941	3.941	8,786	-0.13(-3.18%)
Nov 03, 2003	4.070	4.070	4.066	4.070	5,272	+0.02(+0.56%)
Oct 31, 2003	4.047	4.047	4.047	4.047	351	-0.08(-1.90%)
Oct 30, 2003	3.986	4.126	4.019	4.126	48,502	+0.14(+3.49%)
Oct 29, 2003	3.768	4.100	3.757	3.986	41,824	+0.19(+5.10%)
Oct 28, 2003	3.889	3.912	3.791	3.793	23,196	-0.13(-3.40%)
Oct 27, 2003	3.673	3.948	3.672	3.926	73,808	+0.13(+3.29%)
Oct 24, 2003	3.162	3.803	3.144	3.801	77,674	+0.64(+20.20%)
Oct 23, 2003	3.144	3.162	3.095	3.162	6,677	+0.07(+2.39%)
Oct 22, 2003	3.144	3.162	3.089	3.089	2,108	+0.00(+0.05%)
Oct 21, 2003	3.164	3.164	3.087	3.087	2,108	-0.01(-0.46%)
Oct 20, 2003	3.103	3.103	3.101	3.101	2,811	-0.06(-1.98%)
Oct 17, 2003	3.154	3.164	3.103	3.164	5,623	+0.00(+0.09%)
Oct 16, 2003	3.101	3.161	3.161	3.161	7,029	+0.06(+1.93%)
Oct 15, 2003	3.103	3.103	3.101	3.101	1,405	+0.01(+0.18%)
Oct 14, 2003	3.096	3.096	3.096	3.096	351	-0.07(-2.20%)
Oct 13, 2003	3.165	3.165	3.165	3.165	0	+0.00(+0.00%)
Oct 10, 2003	3.120	3.165	3.120	3.165	3,866	+0.10(+3.34%)
Oct 09, 2003	3.060	3.100	3.060	3.063	5,409	-0.03(-1.10%)
Oct 08, 2003	3.097	3.097	3.059	3.097	5,581	+0.07(+2.45%)
Oct 07, 2003	3.023	3.023	3.023	3.023	351	+0.00(+0.00%)
Oct 06, 2003	3.023	3.023	3.023	3.023	0	+0.00(+0.00%)
Oct 03, 2003	3.024	3.024	3.023	3.023	1,757	-0.02(-0.52%)
Oct 02, 2003	3.094	3.094	3.039	3.039	1,757	-0.01(-0.19%)
Oct 01, 2003	3.044	3.044	3.044	3.044	351	+0.03(+1.13%)
Sep 30, 2003	3.272	3.272	3.010	3.010	6,326	-0.26(-8.00%)
Sep 29, 2003	3.272	3.272	3.272	3.272	702	+0.00(+0.00%)
Sep 26, 2003	3.288	3.300	3.272	3.272	25,305	-0.02(-0.65%)
Sep 25, 2003	3.303	3.374	3.238	3.293	11,261	+0.06(+1.76%)
Sep 24, 2003	3.201	3.236	3.201	3.236	1,405	-0.04(-1.09%)
Sep 23, 2003	3.259	3.272	3.188	3.272	3,866	+0.00(+0.00%)
Sep 22, 2003	3.236	3.272	3.236	3.272	12,301	+0.04(+1.14%)
Sep 19, 2003	3.372	3.443	3.235	3.235	8,878	-0.25(-7.26%)
Sep 18, 2003	3.325	3.514	3.205	3.488	34,795	+0.22(+6.61%)
Sep 17, 2003	2.955	3.366	2.955	3.272	59,749	+0.35(+12.09%)
Sep 16, 2003	2.740	2.955	2.739	2.919	21,790	+0.19(+6.99%)
Sep 15, 2003	2.601	2.729	2.599	2.729	30,929	+0.13(+5.04%)
Sep 12, 2003	2.490	2.598	2.484	2.598	34,443	+0.04(+1.61%)
Sep 11, 2003	2.504	2.556	2.504	2.556	11,246	+0.04(+1.40%)
Sep 10, 2003	2.488	2.535	2.482	2.521	28,468	+0.03(+1.32%)
Sep 09, 2003	2.465	2.488	2.465	2.488	10,192	+0.02(+0.75%)
Sep 08, 2003	2.487	2.487	2.470	2.470	3,514	-0.02(-0.69%)
Sep 05, 2003	2.487	2.487	2.487	2.487	1,054	+0.00(+0.06%)
Sep 04, 2003	2.480	2.487	2.445	2.485	8,435	-0.00(-0.11%)
Sep 03, 2003	2.487	2.488	2.475	2.488	2,460	+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.