Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	0.8365	0.8365	0.8136	0.8119	1,113,935	-0.02(-2.02%)
Oct 30, 2003	0.8392	0.8392	0.8286	0.8286	1,375,405	-0.02(-2.18%)
Oct 29, 2003	0.8459	0.8510	0.8392	0.8471	1,654,785	-0.00(-0.07%)
Oct 28, 2003	0.8471	0.8532	0.8432	0.8476	2,030,872	+0.00(+0.00%)
Oct 27, 2003	0.8459	0.8476	0.8381	0.8476	1,219,598	+0.01(+0.66%)
Oct 24, 2003	0.8370	0.8499	0.8325	0.8420	605,321	+0.01(+0.60%)
Oct 23, 2003	0.8420	0.8504	0.8331	0.8370	3,209,280	-0.03(-3.66%)
Oct 22, 2003	0.8811	0.8811	0.8582	0.8688	1,119,308	-0.01(-1.08%)
Oct 21, 2003	0.8839	0.9107	0.8711	0.8783	4,366,197	-0.01(-1.07%)
Oct 20, 2003	0.8711	0.8878	0.8605	0.8878	2,586,049	+0.02(+1.79%)
Oct 17, 2003	0.8767	0.8789	0.8694	0.8722	1,993,263	-0.00(-0.45%)
Oct 16, 2003	0.8934	0.8934	0.8733	0.8761	1,989,682	+0.00(+0.00%)
Oct 15, 2003	0.8811	0.8834	0.8694	0.8761	2,437,405	-0.02(-1.94%)
Oct 14, 2003	0.8873	0.8934	0.8817	0.8934	1,550,913	+0.01(+1.39%)
Oct 13, 2003	0.8554	0.8923	0.8649	0.8811	1,721,048	+0.03(+3.00%)
Oct 10, 2003	0.8532	0.8683	0.8482	0.8554	3,925,637	-0.00(-0.33%)
Oct 09, 2003	0.8660	0.8778	0.8487	0.8582	3,363,297	-0.02(-2.29%)
Oct 08, 2003	0.8822	0.9040	0.8767	0.8783	2,070,272	+0.01(+1.68%)
Oct 07, 2003	0.8566	0.8672	0.8515	0.8638	1,178,407	-0.00(-0.32%)
Oct 06, 2003	0.8683	0.8783	0.8633	0.8666	1,155,126	+0.00(+0.45%)
Oct 03, 2003	0.8750	0.8783	0.8627	0.8627	1,049,463	-0.01(-1.28%)
Oct 02, 2003	0.8526	0.8739	0.8515	0.8739	2,220,707	+0.04(+4.61%)
Oct 01, 2003	0.8158	0.8353	0.8158	0.8353	1,258,997	+0.03(+3.82%)
Sep 30, 2003	0.7767	0.8046	0.7661	0.8046	4,667,067	+0.04(+4.80%)
Sep 29, 2003	0.7678	0.7678	0.7387	0.7678	4,213,971	+0.00(+0.00%)
Sep 26, 2003	0.7840	0.7851	0.7650	0.7678	3,725,057	-0.02(-2.07%)
Sep 25, 2003	0.8275	0.8275	0.7683	0.7840	1,781,938	-0.05(-5.77%)
Sep 24, 2003	0.8510	0.8515	0.8197	0.8320	1,122,889	-0.02(-2.74%)
Sep 23, 2003	0.8794	0.8761	0.8404	0.8554	3,347,179	-0.02(-2.73%)
Sep 22, 2003	0.8817	0.8850	0.8783	0.8794	940,218	-0.01(-0.88%)
Sep 19, 2003	0.8828	0.8873	0.8778	0.8873	1,251,834	+0.01(+0.57%)
Sep 18, 2003	0.8727	0.8934	0.8727	0.8822	1,260,788	+0.02(+1.94%)
Sep 17, 2003	0.8683	0.8767	0.8627	0.8655	3,266,588	-0.01(-0.70%)
Sep 16, 2003	0.8806	0.8861	0.8660	0.8716	2,761,557	-0.01(-1.14%)
Sep 15, 2003	0.8934	0.8996	0.8811	0.8817	1,146,171	-0.02(-1.68%)
Sep 12, 2003	0.8811	0.9018	0.8761	0.8968	924,100	+0.01(+1.58%)
Sep 11, 2003	0.8627	0.8929	0.8599	0.8828	2,754,393	+0.03(+3.60%)
Sep 10, 2003	0.8141	0.8543	0.8069	0.8521	1,618,967	+0.03(+3.46%)
Sep 09, 2003	0.8331	0.8370	0.8124	0.8236	1,721,048	-0.01(-1.60%)
Sep 08, 2003	0.8711	0.8761	0.8275	0.8370	1,348,542	-0.03(-3.60%)
Sep 05, 2003	0.8571	0.8767	0.8571	0.8683	2,826,029	+0.02(+1.97%)
Sep 04, 2003	0.8633	0.8783	0.8504	0.8515	3,440,305	-0.01(-0.85%)
Sep 03, 2003	0.8432	0.8767	0.8359	0.8588	1,746,120	+0.02(+2.19%)
Sep 02, 2003	0.8152	0.8454	0.8124	0.8404	1,316,306	+0.03(+3.22%)
Aug 29, 2003	0.7940	0.8225	0.7901	0.8141	657,257	+0.00(+0.55%)
Aug 28, 2003	0.8348	0.8348	0.7979	0.8097	4,228,298	-0.02(-2.62%)
Aug 27, 2003	0.8409	0.8526	0.8164	0.8314	2,036,245	-0.01(-0.73%)
Aug 26, 2003	0.8018	0.8487	0.8018	0.8376	1,135,426	+0.04(+5.19%)
Aug 25, 2003	0.7823	0.8069	0.7817	0.7963	2,573,513	+0.02(+2.52%)
Aug 22, 2003	0.7639	0.7851	0.7555	0.7767	1,251,834	+0.02(+3.04%)
Aug 21, 2003	0.7404	0.7706	0.7387	0.7538	3,350,760	+0.01(+1.89%)
Aug 20, 2003	0.7315	0.7471	0.7214	0.7399	2,483,968	+0.00(+0.38%)
Aug 19, 2003	0.7276	0.7449	0.7203	0.7371	2,414,123	+0.01(+1.07%)
Aug 18, 2003	0.7259	0.7320	0.7209	0.7292	1,167,662	+0.01(+2.03%)
Aug 15, 2003	0.7080	0.7237	0.7047	0.7147	555,176	+0.01(+1.19%)
Aug 14, 2003	0.7036	0.7086	0.6863	0.7064	1,327,051	+0.01(+2.02%)
Aug 13, 2003	0.6561	0.6963	0.6561	0.6924	3,502,986	+0.04(+6.26%)
Aug 12, 2003	0.6393	0.6527	0.6354	0.6516	968,873	+0.01(+1.92%)
Aug 11, 2003	0.6460	0.6466	0.6388	0.6393	759,338	-0.01(-0.95%)
Aug 08, 2003	0.6511	0.6511	0.6371	0.6455	381,460	+0.00(+0.00%)
Aug 07, 2003	0.6142	0.6527	0.6142	0.6455	1,758,656	+0.03(+5.57%)
Aug 06, 2003	0.6282	0.6299	0.6058	0.6114	836,347	-0.02(-2.67%)
Aug 05, 2003	0.6148	0.6321	0.6142	0.6282	1,330,633	+0.02(+3.12%)
Aug 04, 2003	0.6098	0.6153	0.5924	0.6092	933,055	-0.01(-1.53%)

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.