Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.456	1.536	1.456	1.480	36,356	+0.02(+1.67%)
Nov 26, 2003	1.464	1.464	1.375	1.456	170,194	+0.00(+0.00%)
Nov 25, 2003	1.577	1.577	1.318	1.456	230,555	-0.10(-6.25%)
Nov 24, 2003	1.536	1.553	1.496	1.553	134,309	+0.03(+2.13%)
Nov 21, 2003	1.599	1.617	1.456	1.520	198,465	-0.08(-4.91%)
Nov 20, 2003	1.650	1.690	1.520	1.599	259,379	-0.04(-2.66%)
Nov 19, 2003	1.666	1.771	1.634	1.642	202,247	-0.13(-7.26%)
Nov 18, 2003	1.884	1.884	1.666	1.771	215,826	-0.10(-5.19%)
Nov 17, 2003	1.852	1.868	1.779	1.868	215,315	+0.05(+2.67%)
Nov 14, 2003	1.852	1.852	1.779	1.819	255,846	-0.02(-0.88%)
Nov 13, 2003	1.852	1.900	1.811	1.836	204,030	-0.02(-0.87%)
Nov 12, 2003	1.844	1.908	1.803	1.852	214,443	+0.02(+0.88%)
Nov 11, 2003	1.941	1.981	1.828	1.836	312,549	-0.10(-5.02%)
Nov 10, 2003	1.981	1.997	1.933	1.933	245,433	-0.05(-2.45%)
Nov 07, 2003	1.981	2.014	1.917	1.981	514,882	+0.03(+1.66%)
Nov 06, 2003	2.103	2.103	1.941	1.949	420,999	-0.06(-2.82%)
Nov 05, 2003	2.006	2.046	1.925	2.006	406,444	+0.02(+0.81%)
Nov 04, 2003	2.062	2.086	1.933	1.989	677,878	-0.02(-0.81%)
Nov 03, 2003	2.151	2.159	1.989	2.006	1,245,837	-0.08(-3.88%)
Oct 31, 2003	2.216	2.402	2.054	2.086	9,401,951	+0.15(+7.95%)
Oct 30, 2003	1.803	1.941	1.844	1.933	340,961	+0.13(+7.18%)
Oct 29, 2003	1.836	1.876	1.787	1.803	191,673	-0.08(-4.29%)
Oct 28, 2003	1.957	1.957	1.795	1.884	233,278	-0.06(-2.92%)
Oct 27, 2003	1.973	1.973	1.836	1.941	163,602	+0.01(+0.42%)
Oct 24, 2003	1.941	1.973	1.852	1.933	258,202	-0.04(-2.05%)
Oct 23, 2003	2.030	2.103	1.900	1.973	380,007	-0.06(-3.17%)
Oct 22, 2003	2.143	2.264	2.014	2.038	468,177	-0.06(-3.08%)
Oct 21, 2003	2.006	2.183	1.973	2.103	647,272	+0.13(+6.60%)
Oct 20, 2003	1.957	2.014	1.884	1.972	445,052	+0.04(+2.05%)
Oct 17, 2003	2.014	2.014	1.868	1.933	500,172	-0.07(-3.67%)
Oct 16, 2003	2.062	2.200	2.062	2.006	473,577	-0.02(-0.76%)
Oct 15, 2003	2.167	2.183	1.965	2.022	785,660	-0.11(-5.30%)
Oct 14, 2003	1.933	2.143	1.844	2.135	1,241,609	+0.32(+17.33%)
Oct 13, 2003	1.844	1.876	1.787	1.819	161,314	-0.02(-1.32%)
Oct 10, 2003	1.828	1.852	1.771	1.844	243,548	+0.04(+2.24%)
Oct 09, 2003	1.860	1.876	1.739	1.803	568,387	-0.07(-3.88%)
Oct 08, 2003	1.933	2.014	1.803	1.876	512,730	+0.02(+0.87%)
Oct 07, 2003	1.658	1.917	1.617	1.860	883,398	+0.23(+14.43%)
Oct 06, 2003	1.698	1.722	1.625	1.625	103,324	-0.05(-2.90%)
Oct 03, 2003	1.722	1.739	1.674	1.674	331,347	-0.05(-2.82%)
Oct 02, 2003	1.731	1.779	1.617	1.722	647,855	+0.02(+0.95%)
Oct 01, 2003	1.585	1.722	1.472	1.706	1,014,260	+0.15(+9.90%)
Sep 30, 2003	1.617	1.650	1.536	1.553	181,533	-0.08(-4.95%)
Sep 29, 2003	1.585	1.642	1.545	1.634	129,595	+0.05(+3.06%)
Sep 26, 2003	1.656	1.739	1.553	1.585	384,032	-0.04(-2.49%)
Sep 25, 2003	1.658	1.714	1.528	1.625	381,920	-0.00(-0.10%)
Sep 24, 2003	1.602	1.731	1.609	1.627	525,914	+0.03(+1.56%)
Sep 23, 2003	1.771	1.860	1.520	1.602	749,863	-0.12(-7.00%)
Sep 22, 2003	1.480	1.739	1.423	1.722	713,626	+0.25(+17.03%)
Sep 19, 2003	1.334	1.480	1.334	1.472	207,745	+0.14(+10.30%)
Sep 18, 2003	1.399	1.415	1.334	1.334	68,198	-0.07(-4.73%)
Sep 17, 2003	1.464	1.480	1.375	1.401	45,865	-0.05(-3.78%)
Sep 16, 2003	1.480	1.480	1.423	1.456	27,093	+0.02(+1.69%)
Sep 15, 2003	1.456	1.488	1.399	1.431	57,501	+0.02(+1.14%)
Sep 12, 2003	1.447	1.488	1.399	1.415	53,792	-0.05(-3.37%)
Sep 11, 2003	1.439	1.472	1.439	1.464	95,836	+0.07(+4.68%)
Sep 10, 2003	1.439	1.456	1.399	1.399	32,398	-0.05(-3.35%)
Sep 09, 2003	1.415	1.456	1.359	1.448	84,707	+0.04(+2.87%)
Sep 08, 2003	1.391	1.415	1.366	1.407	89,777	+0.08(+6.10%)
Sep 05, 2003	1.415	1.415	1.326	1.326	62,201	-0.09(-6.29%)
Sep 04, 2003	1.391	1.415	1.342	1.415	65,663	+0.04(+2.82%)
Sep 03, 2003	1.310	1.407	1.310	1.376	72,588	+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.