Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	2.985	2.988	2.949	2.960	1,452,326	-0.01(-0.24%)
Nov 26, 2003	2.974	2.974	2.918	2.967	4,817,409	-0.00(-0.13%)
Nov 25, 2003	2.954	2.985	2.943	2.971	6,387,510	+0.01(+0.20%)
Nov 24, 2003	2.911	2.965	2.904	2.965	7,113,364	+0.07(+2.52%)
Nov 21, 2003	2.842	2.914	2.844	2.892	6,429,378	+0.05(+1.77%)
Nov 20, 2003	2.797	2.859	2.777	2.842	9,068,246	+0.05(+1.92%)
Nov 19, 2003	2.815	2.819	2.779	2.788	7,739,097	-0.03(-1.09%)
Nov 18, 2003	2.781	2.921	2.777	2.819	12,962,772	-0.02(-0.82%)
Nov 17, 2003	2.853	2.875	2.799	2.842	6,448,586	-0.01(-0.27%)
Nov 14, 2003	2.915	2.974	2.829	2.850	5,467,328	-0.06(-2.04%)
Nov 13, 2003	2.929	2.931	2.865	2.909	8,353,199	-0.02(-0.72%)
Nov 12, 2003	2.895	2.938	2.891	2.931	5,053,356	+0.04(+1.27%)
Nov 11, 2003	2.868	2.921	2.860	2.894	5,594,456	+0.03(+0.89%)
Nov 10, 2003	2.875	2.898	2.848	2.868	6,537,344	-0.01(-0.19%)
Nov 07, 2003	2.909	2.959	2.870	2.874	6,135,104	-0.03(-1.06%)
Nov 06, 2003	2.812	2.978	2.810	2.905	21,504,508	+0.09(+3.13%)
Nov 05, 2003	2.799	2.831	2.761	2.817	7,842,909	+0.02(+0.66%)
Nov 04, 2003	2.810	2.838	2.792	2.798	6,515,194	-0.02(-0.80%)
Nov 03, 2003	2.712	2.840	2.708	2.821	9,070,328	+0.11(+4.19%)
Oct 31, 2003	2.723	2.744	2.679	2.707	6,257,976	-0.02(-0.60%)
Oct 30, 2003	2.744	2.777	2.712	2.724	7,751,319	-0.02(-0.75%)
Oct 29, 2003	2.799	2.832	2.737	2.744	15,828,769	-0.05(-1.78%)
Oct 28, 2003	2.762	2.812	2.756	2.794	9,071,133	+0.01(+0.23%)
Oct 27, 2003	2.778	2.819	2.770	2.787	4,491,131	+0.01(+0.37%)
Oct 24, 2003	2.767	2.781	2.725	2.777	7,433,406	-0.01(-0.23%)
Oct 23, 2003	2.761	2.804	2.726	2.784	13,256,888	+0.03(+1.02%)
Oct 22, 2003	2.788	2.794	2.748	2.755	12,637,900	-0.05(-1.66%)
Oct 21, 2003	2.866	2.880	2.798	2.802	10,820,269	-0.07(-2.50%)
Oct 20, 2003	2.804	2.885	2.797	2.874	11,598,759	+0.07(+2.43%)
Oct 17, 2003	2.871	2.894	2.805	2.806	3,895,571	-0.06(-2.17%)
Oct 16, 2003	2.846	2.871	2.832	2.868	2,694,688	+0.02(+0.78%)
Oct 15, 2003	2.907	2.907	2.819	2.846	6,019,134	-0.03(-1.20%)
Oct 14, 2003	2.834	2.888	2.820	2.880	4,390,881	+0.02(+0.70%)
Oct 13, 2003	2.810	2.864	2.802	2.860	4,693,676	+0.05(+1.79%)
Oct 10, 2003	2.843	2.848	2.806	2.810	4,267,195	-0.04(-1.37%)
Oct 09, 2003	2.779	2.872	2.779	2.849	14,997,419	+0.11(+4.09%)
Oct 08, 2003	2.740	2.748	2.699	2.737	6,455,710	+0.02(+0.80%)
Oct 07, 2003	2.683	2.750	2.662	2.716	7,409,127	+0.01(+0.50%)
Oct 06, 2003	2.704	2.720	2.685	2.702	4,930,909	-0.00(-0.14%)
Oct 03, 2003	2.661	2.713	2.656	2.706	5,047,693	+0.07(+2.81%)
Oct 02, 2003	2.599	2.648	2.573	2.632	5,774,277	+0.02(+0.95%)
Oct 01, 2003	2.514	2.617	2.506	2.607	6,131,338	+0.10(+3.99%)
Sep 30, 2003	2.527	2.583	2.503	2.507	9,607,654	-0.01(-0.51%)
Sep 29, 2003	2.560	2.563	2.476	2.520	7,919,658	-0.04(-1.42%)
Sep 26, 2003	2.576	2.598	2.541	2.556	5,271,787	-0.03(-1.17%)
Sep 25, 2003	2.606	2.648	2.583	2.586	7,272,589	-0.03(-1.12%)
Sep 24, 2003	2.645	2.657	2.605	2.616	8,321,408	-0.03(-1.12%)
Sep 23, 2003	2.612	2.662	2.603	2.645	5,285,231	+0.04(+1.39%)
Sep 22, 2003	2.650	2.658	2.603	2.609	4,400,513	-0.06(-2.35%)
Sep 19, 2003	2.716	2.716	2.649	2.672	9,771,107	-0.02(-0.64%)
Sep 18, 2003	2.659	2.691	2.634	2.689	5,324,165	+0.04(+1.63%)
Sep 17, 2003	2.691	2.724	2.636	2.646	5,990,553	-0.05(-1.81%)
Sep 16, 2003	2.618	2.697	2.617	2.694	5,299,267	+0.07(+2.57%)
Sep 15, 2003	2.618	2.646	2.603	2.627	4,220,035	+0.00(+0.17%)
Sep 12, 2003	2.618	2.632	2.551	2.623	5,497,796	-0.00(-0.04%)
Sep 11, 2003	2.561	2.642	2.556	2.624	6,008,531	+0.07(+2.56%)
Sep 10, 2003	2.554	2.616	2.551	2.558	5,408,973	-0.00(-0.11%)
Sep 09, 2003	2.642	2.644	2.559	2.561	7,158,608	-0.08(-3.15%)
Sep 08, 2003	2.636	2.650	2.607	2.644	3,892,499	+0.01(+0.27%)
Sep 05, 2003	2.716	2.720	2.626	2.637	3,969,905	-0.07(-2.71%)
Sep 04, 2003	2.778	2.783	2.685	2.711	15,181,394	-0.07(-2.68%)
Sep 03, 2003	2.788	2.815	2.759	2.785	11,245,409	+0.00(+0.10%)

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.