Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.575	1.575	1.575	1.575	952	+0.01(+0.40%)
Nov 26, 2003	1.515	1.679	1.515	1.569	14,966	-0.03(-2.16%)
Nov 25, 2003	1.556	1.682	1.556	1.603	16,903	-0.00(-0.20%)
Nov 24, 2003	1.698	1.698	1.559	1.607	16,347	-0.09(-5.03%)
Nov 21, 2003	1.572	1.692	1.578	1.692	14,284	+0.12(+7.62%)
Nov 20, 2003	1.544	1.594	1.544	1.572	23,870	+0.04(+2.89%)
Nov 19, 2003	1.610	1.613	1.471	1.528	33,673	-0.05(-3.00%)
Nov 18, 2003	1.613	1.638	1.575	1.575	12,319	-0.11(-6.37%)
Nov 17, 2003	1.654	1.682	1.603	1.682	7,142	+0.10(+6.59%)
Nov 14, 2003	1.603	1.648	1.563	1.578	29,203	+0.02(+1.01%)
Nov 13, 2003	1.644	1.670	1.563	1.563	5,713	-0.02(-1.20%)
Nov 12, 2003	1.644	1.717	1.575	1.581	19,388	+0.02(+1.01%)
Nov 11, 2003	1.575	1.623	1.563	1.566	8,888	-0.01(-0.60%)
Nov 10, 2003	1.726	1.742	1.575	1.575	59,715	-0.10(-5.84%)
Nov 07, 2003	1.733	1.764	1.622	1.673	24,759	-0.04(-2.57%)
Nov 06, 2003	1.717	1.748	1.717	1.717	7,300	+0.00(+0.00%)
Nov 05, 2003	1.638	1.733	1.638	1.717	26,042	+0.07(+4.41%)
Nov 04, 2003	1.619	1.723	1.619	1.644	27,407	-0.01(-0.38%)
Nov 03, 2003	1.811	1.815	1.629	1.651	64,451	-0.24(-12.67%)
Oct 31, 2003	1.632	1.906	1.578	1.890	85,611	+0.30(+18.81%)
Oct 30, 2003	1.531	1.657	1.572	1.591	127,185	+0.06(+3.91%)
Oct 29, 2003	1.424	1.544	1.383	1.531	95,546	+0.14(+10.20%)
Oct 28, 2003	1.418	1.468	1.389	1.389	30,473	+0.04(+2.80%)
Oct 27, 2003	1.383	1.418	1.326	1.351	28,886	+0.00(+0.00%)
Oct 24, 2003	1.351	1.437	1.351	1.351	57,772	-0.00(-0.23%)
Oct 23, 2003	1.336	1.355	1.307	1.355	52,058	+0.05(+3.61%)
Oct 22, 2003	1.308	1.351	1.307	1.307	10,157	+0.02(+1.22%)
Oct 21, 2003	1.348	1.355	1.291	1.292	31,124	-0.03(-2.15%)
Oct 20, 2003	1.301	1.336	1.292	1.320	16,188	-0.01(-0.48%)
Oct 17, 2003	1.323	1.326	1.235	1.326	32,060	+0.04(+2.93%)
Oct 16, 2003	1.276	1.329	1.288	1.288	6,332	+0.01(+0.99%)
Oct 15, 2003	1.311	1.358	1.254	1.276	11,729	-0.01(-0.98%)
Oct 14, 2003	1.292	1.292	1.216	1.288	17,141	+0.00(+0.02%)
Oct 13, 2003	1.185	1.311	1.185	1.288	7,935	+0.04(+3.52%)
Oct 10, 2003	1.298	1.298	1.241	1.244	5,396	-0.05(-3.66%)
Oct 09, 2003	1.228	1.351	1.228	1.292	16,792	+0.04(+3.01%)
Oct 08, 2003	1.181	1.339	1.181	1.254	30,473	+0.02(+1.79%)
Oct 07, 2003	1.264	1.288	1.216	1.232	11,078	-0.08(-5.78%)
Oct 06, 2003	1.273	1.307	1.228	1.307	15,008	+0.00(+0.00%)
Oct 03, 2003	1.285	1.307	1.285	1.307	6,983	+0.03(+2.22%)
Oct 02, 2003	1.241	1.330	1.231	1.279	22,896	+0.06(+4.61%)
Oct 01, 2003	1.260	1.260	1.223	1.223	6,666	-0.04(-2.98%)
Sep 30, 2003	1.244	1.307	1.134	1.260	45,392	-0.01(-0.74%)
Sep 29, 2003	1.232	1.342	1.232	1.270	7,062	-0.02(-1.71%)
Sep 26, 2003	1.292	1.361	1.247	1.292	11,398	+0.03(+2.22%)
Sep 25, 2003	1.276	1.380	1.244	1.264	13,649	-0.13(-9.05%)
Sep 24, 2003	1.282	1.414	1.251	1.389	31,397	+0.11(+8.38%)
Sep 23, 2003	1.311	1.336	1.266	1.282	12,649	-0.03(-2.16%)
Sep 22, 2003	1.248	1.310	1.248	1.310	634	+0.06(+4.73%)
Sep 19, 2003	1.317	1.317	1.200	1.251	18,188	-0.03(-2.19%)
Sep 18, 2003	1.320	1.320	1.279	1.279	9,554	-0.04(-3.10%)
Sep 17, 2003	1.282	1.320	1.282	1.320	8,935	+0.08(+6.05%)
Sep 16, 2003	1.238	1.279	1.238	1.245	1,587	-0.04(-3.16%)
Sep 15, 2003	1.257	1.301	1.229	1.285	12,062	+0.06(+4.62%)
Sep 12, 2003	1.229	1.229	1.229	1.229	634	+0.00(+0.03%)
Sep 11, 2003	1.207	1.238	1.207	1.228	3,491	+0.02(+1.80%)
Sep 10, 2003	1.260	1.276	1.172	1.207	27,933	-0.08(-6.56%)
Sep 09, 2003	1.181	1.291	1.181	1.291	11,110	-0.01(-0.51%)
Sep 08, 2003	1.336	1.336	1.229	1.298	15,871	-0.04(-3.06%)
Sep 05, 2003	1.333	1.339	1.266	1.339	7,618	+0.00(+0.26%)
Sep 04, 2003	1.311	1.335	1.216	1.335	8,253	-0.07(-4.74%)
Sep 03, 2003	1.402	1.402	1.402	1.402	634	+0.08(+5.95%)

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.