Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	2.420	2.458	2.400	2.440	957,636	+0.04(+1.67%)
Nov 26, 2003	2.441	2.463	2.350	2.400	2,847,728	-0.02(-0.72%)
Nov 25, 2003	2.355	2.430	2.351	2.417	3,054,028	+0.07(+3.17%)
Nov 24, 2003	2.276	2.350	2.261	2.343	2,089,128	+0.09(+4.14%)
Nov 21, 2003	2.238	2.279	2.225	2.250	1,678,204	+0.01(+0.53%)
Nov 20, 2003	2.190	2.275	2.136	2.238	2,331,596	+0.05(+2.08%)
Nov 19, 2003	2.219	2.219	2.172	2.192	2,392,456	-0.02(-0.68%)
Nov 18, 2003	2.233	2.266	2.200	2.208	2,263,340	-0.01(-0.31%)
Nov 17, 2003	2.237	2.252	2.161	2.214	2,908,204	-0.04(-1.69%)
Nov 14, 2003	2.303	2.340	2.250	2.252	5,422,720	-0.10(-4.30%)
Nov 13, 2003	2.284	2.370	2.193	2.354	4,897,672	+0.10(+4.61%)
Nov 12, 2003	2.250	2.288	2.211	2.250	2,286,948	-0.00(-0.06%)
Nov 11, 2003	2.125	2.256	2.121	2.251	2,929,644	+0.10(+4.86%)
Nov 10, 2003	2.202	2.202	2.129	2.147	1,926,468	-0.05(-2.05%)
Nov 07, 2003	2.209	2.244	2.144	2.192	2,774,992	+0.00(+0.23%)
Nov 06, 2003	2.122	2.219	2.066	2.187	6,104,556	+0.11(+5.42%)
Nov 05, 2003	2.141	2.143	2.039	2.074	3,955,924	-0.06(-2.75%)
Nov 04, 2003	2.094	2.156	2.039	2.133	4,162,576	-0.07(-3.37%)
Nov 03, 2003	2.124	2.249	2.116	2.208	3,189,452	+0.12(+5.88%)
Oct 31, 2003	2.083	2.115	2.056	2.085	1,446,932	+0.02(+1.15%)
Oct 30, 2003	2.065	2.107	2.051	2.061	1,491,832	-0.00(-0.18%)
Oct 29, 2003	2.084	2.096	2.027	2.065	1,515,780	-0.01(-0.30%)
Oct 28, 2003	2.001	2.075	1.994	2.071	2,666,692	+0.08(+4.18%)
Oct 27, 2003	1.891	2.011	1.891	1.988	2,667,600	+0.09(+4.81%)
Oct 24, 2003	1.906	1.959	1.869	1.897	2,272,800	-0.02(-1.08%)
Oct 23, 2003	1.891	1.922	1.823	1.917	4,390,800	-0.02(-1.22%)
Oct 22, 2003	2.047	2.047	1.928	1.941	3,811,200	-0.11(-5.30%)
Oct 21, 2003	2.088	2.088	2.025	2.050	2,019,676	-0.02(-0.94%)
Oct 20, 2003	2.026	2.135	2.026	2.069	3,378,776	+0.04(+1.88%)
Oct 17, 2003	2.022	2.060	1.984	2.031	2,147,228	+0.00(+0.00%)
Oct 16, 2003	2.022	2.061	2.010	2.031	1,907,100	+0.01(+0.43%)
Oct 15, 2003	2.094	2.109	1.978	2.022	4,169,008	-0.05(-2.62%)
Oct 14, 2003	2.059	2.107	2.031	2.077	3,207,964	+0.05(+2.47%)
Oct 13, 2003	1.959	2.056	1.948	2.027	2,821,000	+0.07(+3.54%)
Oct 10, 2003	1.984	2.014	1.938	1.958	4,367,976	+0.08(+4.40%)
Oct 09, 2003	1.861	1.936	1.833	1.875	3,003,652	+0.06(+3.23%)
Oct 08, 2003	1.841	1.847	1.791	1.816	2,024,396	-0.03(-1.39%)
Oct 07, 2003	1.872	1.881	1.817	1.842	3,803,284	-0.04(-1.87%)
Oct 06, 2003	1.812	1.878	1.788	1.877	2,749,484	+0.09(+5.15%)
Oct 03, 2003	1.742	1.804	1.737	1.785	2,404,440	+0.08(+4.42%)
Oct 02, 2003	1.728	1.752	1.701	1.709	1,824,600	-0.01(-0.62%)
Oct 01, 2003	1.662	1.734	1.641	1.720	3,044,476	+0.09(+5.60%)
Sep 30, 2003	1.671	1.697	1.597	1.629	3,024,408	-0.02(-1.47%)
Sep 29, 2003	1.631	1.669	1.572	1.653	3,954,460	+0.04(+2.32%)
Sep 26, 2003	1.637	1.656	1.609	1.616	3,132,732	-0.02(-1.52%)
Sep 25, 2003	1.590	1.683	1.586	1.641	4,470,136	+0.07(+4.66%)
Sep 24, 2003	1.589	1.594	1.546	1.567	2,130,856	-0.02(-1.38%)
Sep 23, 2003	1.549	1.605	1.538	1.589	1,894,436	+0.04(+2.29%)
Sep 22, 2003	1.574	1.574	1.542	1.554	1,392,484	+0.76(+96.25%)
Sep 19, 2003	0.7975	0.8016	0.7836	0.7917	2,547,856	-0.01(-1.05%)
Sep 18, 2003	0.8027	0.8063	0.7914	0.8002	2,424,184	-0.00(-0.04%)
Sep 17, 2003	0.7744	0.8083	0.7734	0.8005	6,996,760	+0.03(+3.50%)
Sep 16, 2003	0.7322	0.7734	0.7314	0.7734	5,588,808	+0.06(+8.60%)
Sep 11, 2003	0.6961	0.7206	0.6922	0.7122	3,299,200	+0.02(+2.43%)
Sep 10, 2003	0.7069	0.7069	0.6944	0.6953	2,684,000	-0.01(-1.66%)
Sep 09, 2003	0.7344	0.7350	0.7064	0.7070	2,892,000	-0.03(-3.83%)
Sep 08, 2003	0.7303	0.7359	0.7172	0.7352	3,272,800	+0.01(+0.97%)
Sep 05, 2003	0.7578	0.7561	0.7202	0.7281	3,378,744	-0.03(-3.92%)
Sep 04, 2003	0.7788	0.7795	0.7423	0.7578	2,880,800	-0.02(-2.41%)
Sep 03, 2003	0.7875	0.7936	0.7727	0.7766	2,233,600	-0.01(-0.98%)

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.