Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.451	1.532	1.451	1.476	36,461	+0.02(+1.67%)
Nov 26, 2003	1.459	1.459	1.371	1.451	170,687	+0.00(+0.00%)
Nov 25, 2003	1.572	1.572	1.314	1.451	231,223	-0.10(-6.25%)
Nov 24, 2003	1.532	1.548	1.492	1.548	134,698	+0.03(+2.13%)
Nov 21, 2003	1.594	1.613	1.451	1.516	199,040	-0.08(-4.91%)
Nov 20, 2003	1.645	1.685	1.516	1.594	260,130	-0.04(-2.66%)
Nov 19, 2003	1.661	1.766	1.629	1.638	202,832	-0.13(-7.26%)
Nov 18, 2003	1.879	1.879	1.661	1.766	216,451	-0.10(-5.19%)
Nov 17, 2003	1.847	1.863	1.774	1.863	215,939	+0.05(+2.67%)
Nov 14, 2003	1.847	1.847	1.774	1.814	256,587	-0.02(-0.88%)
Nov 13, 2003	1.847	1.895	1.806	1.830	204,621	-0.02(-0.87%)
Nov 12, 2003	1.838	1.903	1.798	1.847	215,064	+0.02(+0.88%)
Nov 11, 2003	1.935	1.976	1.822	1.830	313,454	-0.10(-5.02%)
Nov 10, 2003	1.976	1.992	1.927	1.927	246,143	-0.05(-2.45%)
Nov 07, 2003	1.976	2.008	1.911	1.976	516,372	+0.03(+1.66%)
Nov 06, 2003	2.096	2.096	1.935	1.943	422,218	-0.06(-2.82%)
Nov 05, 2003	2.000	2.040	1.919	2.000	407,621	+0.02(+0.81%)
Nov 04, 2003	2.056	2.080	1.927	1.984	679,841	-0.02(-0.81%)
Nov 03, 2003	2.145	2.153	1.984	2.000	1,249,444	-0.08(-3.88%)
Oct 31, 2003	2.209	2.395	2.048	2.080	9,429,171	+0.15(+7.95%)
Oct 30, 2003	1.798	1.935	1.838	1.927	341,948	+0.13(+7.18%)
Oct 29, 2003	1.830	1.871	1.782	1.798	192,228	-0.08(-4.29%)
Oct 28, 2003	1.951	1.951	1.790	1.879	233,953	-0.06(-2.92%)
Oct 27, 2003	1.967	1.967	1.830	1.935	164,075	+0.01(+0.42%)
Oct 24, 2003	1.935	1.967	1.847	1.927	258,949	-0.04(-2.05%)
Oct 23, 2003	2.024	2.096	1.895	1.967	381,107	-0.06(-3.17%)
Oct 22, 2003	2.137	2.258	2.008	2.032	469,532	-0.06(-3.08%)
Oct 21, 2003	2.000	2.177	1.967	2.096	649,146	+0.13(+6.60%)
Oct 20, 2003	1.951	2.008	1.879	1.967	446,341	+0.04(+2.05%)
Oct 17, 2003	2.008	2.008	1.863	1.927	501,621	-0.07(-3.67%)
Oct 16, 2003	2.056	2.193	2.056	2.001	474,948	-0.02(-0.76%)
Oct 15, 2003	2.161	2.177	1.959	2.016	787,935	-0.11(-5.30%)
Oct 14, 2003	1.927	2.137	1.838	2.129	1,245,203	+0.31(+17.33%)
Oct 13, 2003	1.838	1.871	1.782	1.814	161,781	-0.02(-1.32%)
Oct 10, 2003	1.822	1.847	1.766	1.838	244,253	+0.04(+2.24%)
Oct 09, 2003	1.855	1.871	1.734	1.798	570,033	-0.07(-3.88%)
Oct 08, 2003	1.927	2.008	1.798	1.871	514,215	+0.02(+0.87%)
Oct 07, 2003	1.653	1.911	1.613	1.855	885,955	+0.23(+14.43%)
Oct 06, 2003	1.693	1.717	1.621	1.621	103,623	-0.05(-2.90%)
Oct 03, 2003	1.717	1.734	1.669	1.669	332,306	-0.05(-2.82%)
Oct 02, 2003	1.726	1.774	1.613	1.717	649,730	+0.02(+0.95%)
Oct 01, 2003	1.580	1.717	1.468	1.701	1,017,196	+0.15(+9.90%)
Sep 30, 2003	1.613	1.645	1.532	1.548	182,058	-0.08(-4.95%)
Sep 29, 2003	1.580	1.637	1.540	1.629	129,970	+0.05(+3.06%)
Sep 26, 2003	1.651	1.734	1.548	1.580	385,144	-0.04(-2.49%)
Sep 25, 2003	1.653	1.709	1.524	1.621	383,026	-0.00(-0.10%)
Sep 24, 2003	1.597	1.726	1.605	1.622	527,436	+0.02(+1.56%)
Sep 23, 2003	1.766	1.855	1.516	1.597	752,034	-0.12(-7.00%)
Sep 22, 2003	1.476	1.734	1.419	1.717	715,692	+0.25(+17.03%)
Sep 19, 2003	1.330	1.476	1.330	1.468	208,346	+0.14(+10.30%)
Sep 18, 2003	1.395	1.411	1.330	1.330	68,395	-0.07(-4.73%)
Sep 17, 2003	1.459	1.476	1.371	1.397	45,998	-0.05(-3.78%)
Sep 16, 2003	1.476	1.476	1.419	1.451	27,172	+0.02(+1.69%)
Sep 15, 2003	1.451	1.484	1.395	1.427	57,668	+0.02(+1.14%)
Sep 12, 2003	1.443	1.484	1.395	1.411	53,947	-0.05(-3.37%)
Sep 11, 2003	1.435	1.468	1.435	1.460	96,114	+0.07(+4.68%)
Sep 10, 2003	1.435	1.451	1.395	1.395	32,492	-0.05(-3.35%)
Sep 09, 2003	1.411	1.451	1.355	1.443	84,952	+0.04(+2.87%)
Sep 08, 2003	1.387	1.411	1.362	1.403	90,037	+0.08(+6.10%)
Sep 05, 2003	1.411	1.411	1.322	1.322	62,381	-0.09(-6.29%)
Sep 04, 2003	1.387	1.411	1.339	1.411	65,853	+0.04(+2.82%)
Sep 03, 2003	1.306	1.403	1.306	1.372	72,798	+0.05(+3.78%)

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.