Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.615	4.645	4.615	4.637	333,729	+0.02(+0.47%)
Nov 26, 2003	4.651	4.651	4.604	4.615	504,552	-0.01(-0.13%)
Nov 25, 2003	4.588	4.658	4.561	4.621	615,625	+0.02(+0.43%)
Nov 24, 2003	4.533	4.602	4.523	4.602	546,683	+0.10(+2.22%)
Nov 21, 2003	4.457	4.527	4.486	4.502	447,867	+0.05(+1.01%)
Nov 20, 2003	4.523	4.523	4.461	4.457	404,714	-0.05(-1.17%)
Nov 19, 2003	4.484	4.525	4.471	4.510	496,892	+0.07(+1.68%)
Nov 18, 2003	4.445	4.535	4.424	4.435	830,111	-0.02(-0.44%)
Nov 17, 2003	4.449	4.480	4.445	4.455	687,120	-0.06(-1.34%)
Nov 14, 2003	4.539	4.568	4.516	4.516	360,285	-0.02(-0.35%)
Nov 13, 2003	4.553	4.570	4.484	4.531	438,930	-0.02(-0.47%)
Nov 12, 2003	4.437	4.553	4.437	4.553	1,089,537	+0.12(+2.60%)
Nov 11, 2003	4.398	4.435	4.404	4.437	508,638	+0.04(+0.89%)
Nov 10, 2003	4.390	4.416	4.388	4.398	639,627	-0.00(-0.09%)
Nov 07, 2003	4.449	4.449	4.394	4.402	394,500	-0.04(-0.93%)
Nov 06, 2003	4.469	4.469	4.437	4.443	319,941	-0.01(-0.13%)
Nov 05, 2003	4.425	4.480	4.353	4.449	1,202,653	+0.09(+2.16%)
Nov 04, 2003	4.425	4.443	4.353	4.355	1,026,560	-0.14(-3.14%)
Nov 03, 2003	4.431	4.502	4.433	4.496	530,737	+0.06(+1.46%)
Oct 31, 2003	4.478	4.469	4.408	4.431	597,241	-0.05(-1.05%)
Oct 30, 2003	6.711	4.533	4.471	4.478	697,845	+1.50(+50.15%)
Oct 29, 2003	2.965	2.994	2.946	2.983	810,450	+0.02(+0.59%)
Oct 28, 2003	2.981	2.981	2.947	2.965	1,062,854	-0.02(-0.70%)
Oct 27, 2003	2.971	2.986	2.960	2.986	643,840	+0.01(+0.50%)
Oct 24, 2003	3.041	3.042	2.969	2.971	1,075,493	-0.07(-2.23%)
Oct 23, 2003	3.056	3.059	3.021	3.039	616,646	-0.02(-0.80%)
Oct 22, 2003	3.062	3.072	3.048	3.063	424,758	+0.00(+0.06%)
Oct 21, 2003	3.033	3.066	3.033	3.062	570,685	+0.02(+0.80%)
Oct 20, 2003	3.055	3.055	3.024	3.037	1,326,748	-0.02(-0.80%)
Oct 17, 2003	3.103	3.103	3.061	3.062	378,414	-0.03(-0.99%)
Oct 16, 2003	3.081	3.092	3.075	3.092	541,193	+0.01(+0.37%)
Oct 15, 2003	3.090	3.090	3.068	3.081	461,144	+0.01(+0.23%)
Oct 14, 2003	3.090	3.090	3.090	3.074	615,114	-0.01(-0.48%)
Oct 13, 2003	3.081	3.094	3.081	3.089	542,725	+0.01(+0.25%)
Oct 10, 2003	3.053	3.089	3.053	3.081	585,623	+0.01(+0.48%)
Oct 09, 2003	3.055	3.063	3.048	3.066	799,725	+0.02(+0.74%)
Oct 08, 2003	3.046	3.063	3.046	3.043	416,332	-0.00(-0.09%)
Oct 07, 2003	3.044	3.050	3.037	3.046	662,608	+0.00(+0.06%)
Oct 06, 2003	3.033	3.046	3.016	3.044	490,253	+0.02(+0.57%)
Oct 03, 2003	3.028	3.034	3.017	3.027	882,073	+0.01(+0.26%)
Oct 02, 2003	2.990	3.024	2.987	3.019	556,897	+0.04(+1.29%)
Oct 01, 2003	2.937	2.981	2.933	2.981	563,791	+0.04(+1.39%)
Sep 30, 2003	2.957	2.968	2.940	2.940	464,208	-0.03(-0.94%)
Sep 29, 2003	2.929	2.970	2.919	2.968	668,736	+0.05(+1.73%)
Sep 26, 2003	2.918	2.926	2.896	2.917	361,178	-0.01(-0.18%)
Sep 25, 2003	2.970	2.972	2.922	2.922	656,097	-0.03(-1.12%)
Sep 24, 2003	2.985	2.985	2.956	2.956	401,012	-0.01(-0.41%)
Sep 23, 2003	2.942	2.996	2.945	2.968	824,621	+0.03(+0.86%)
Sep 22, 2003	2.942	2.956	2.933	2.942	459,229	-0.02(-0.70%)
Sep 19, 2003	2.961	2.966	2.955	2.963	610,901	+0.00(+0.15%)
Sep 18, 2003	2.949	2.966	2.942	2.959	913,480	+0.03(+0.95%)
Sep 17, 2003	2.963	2.963	2.932	2.931	1,048,682	-0.03(-1.17%)
Sep 16, 2003	2.945	2.966	2.942	2.966	622,009	+0.02(+0.83%)
Sep 15, 2003	2.937	2.947	2.924	2.942	1,253,593	+0.02(+0.60%)
Sep 12, 2003	2.929	2.930	2.915	2.924	620,860	+0.00(+0.00%)
Sep 11, 2003	2.929	2.941	2.924	2.924	707,037	-0.00(-0.15%)
Sep 10, 2003	2.956	2.963	2.924	2.929	1,476,122	-0.05(-1.66%)
Sep 09, 2003	3.000	3.000	2.966	2.978	632,733	-0.04(-1.41%)
Sep 08, 2003	3.003	3.022	2.994	3.021	558,812	+0.02(+0.75%)
Sep 05, 2003	3.027	3.028	2.985	2.998	473,017	-0.03(-0.89%)
Sep 04, 2003	3.035	3.044	3.019	3.025	616,646	-0.01(-0.32%)
Sep 03, 2003	2.972	3.036	2.972	3.035	749,168	+0.05(+1.81%)

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.