Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	3.375	3.500	3.375	3.430	433,572	+0.06(+1.64%)
Nov 26, 2003	3.500	3.500	3.300	3.374	1,606,396	-0.09(-2.47%)
Nov 25, 2003	3.300	3.625	3.155	3.460	5,088,994	+0.29(+8.98%)
Nov 24, 2003	3.195	3.235	3.080	3.175	1,992,266	+0.05(+1.60%)
Nov 21, 2003	3.050	3.200	3.050	3.125	138,654	+0.08(+2.46%)
Nov 20, 2003	3.050	3.150	3.050	3.050	42,388	-0.05(-1.61%)
Nov 19, 2003	3.160	3.160	3.075	3.100	62,200	-0.03(-1.12%)
Nov 18, 2003	3.100	3.160	3.100	3.135	27,472	-0.01(-0.32%)
Nov 17, 2003	3.075	3.145	3.060	3.145	47,560	+0.06(+1.78%)
Nov 14, 2003	3.075	3.245	3.075	3.090	53,646	-0.06(-1.89%)
Nov 13, 2003	3.125	3.250	3.100	3.150	621,850	-0.04(-1.11%)
Nov 12, 2003	3.235	3.250	3.125	3.185	50,490	-0.02(-0.62%)
Nov 11, 2003	3.235	3.235	3.100	3.205	58,468	+0.00(+0.00%)
Nov 10, 2003	3.150	3.245	3.115	3.205	69,904	+0.09(+2.89%)
Nov 07, 2003	3.000	3.115	3.000	3.115	32,946	+0.06(+1.96%)
Nov 06, 2003	2.950	3.055	2.850	3.055	840,750	+0.04(+1.33%)
Nov 05, 2003	3.060	3.060	3.015	3.015	76,400	-0.01(-0.33%)
Nov 04, 2003	3.050	3.050	3.010	3.025	117,858	+0.01(+0.33%)
Nov 03, 2003	3.095	3.095	2.970	3.015	80,830	-0.01(-0.33%)
Oct 31, 2003	3.080	3.125	2.975	3.025	514,902	+0.05(+1.85%)
Oct 30, 2003	2.970	2.970	2.900	2.970	24,768	+0.00(+0.00%)
Oct 29, 2003	2.865	2.995	2.865	2.970	86,056	+0.05(+1.54%)
Oct 28, 2003	2.925	2.970	2.755	2.925	188,440	+0.00(+0.00%)
Oct 27, 2003	2.975	2.975	2.830	2.925	157,000	+0.05(+1.74%)
Oct 24, 2003	2.860	2.975	2.760	2.875	282,400	-0.10(-3.20%)
Oct 23, 2003	3.055	3.190	2.830	2.970	143,000	-0.09(-2.94%)
Oct 22, 2003	3.130	3.130	3.050	3.060	96,800	-0.02(-0.49%)
Oct 21, 2003	3.100	3.305	3.020	3.075	83,000	-0.12(-3.91%)
Oct 20, 2003	3.335	3.335	3.125	3.200	154,400	-0.13(-4.05%)
Oct 17, 2003	3.374	3.400	3.055	3.335	130,748	+0.06(+1.99%)
Oct 16, 2003	2.745	3.225	2.710	3.270	611,474	+0.52(+19.13%)
Oct 15, 2003	2.630	2.750	2.580	2.745	72,800	+0.06(+2.04%)
Oct 14, 2003	2.750	2.750	2.590	2.690	68,410	+0.06(+2.48%)
Oct 13, 2003	2.710	2.750	2.625	2.625	74,600	-0.12(-4.37%)
Oct 10, 2003	2.700	2.770	2.600	2.745	64,212	+0.15(+5.58%)
Oct 09, 2003	2.625	2.685	2.600	2.600	179,400	-0.02(-0.76%)
Oct 08, 2003	2.600	2.650	2.580	2.620	19,180	-0.03(-1.13%)
Oct 07, 2003	2.695	2.735	2.600	2.650	156,000	-0.05(-1.85%)
Oct 06, 2003	2.700	2.750	2.630	2.700	63,200	+0.08(+2.86%)
Oct 03, 2003	2.725	2.725	2.560	2.625	47,400	+0.00(+0.19%)
Oct 02, 2003	2.650	2.675	2.545	2.620	104,400	+0.01(+0.38%)
Oct 01, 2003	2.625	2.645	2.590	2.610	77,900	-0.06(-2.43%)
Sep 30, 2003	2.660	2.705	2.590	2.675	117,200	-0.02(-0.56%)
Sep 29, 2003	2.550	2.705	2.550	2.690	163,574	+0.11(+4.47%)
Sep 26, 2003	2.650	2.695	2.550	2.575	80,000	-0.05(-2.09%)
Sep 25, 2003	2.560	2.690	2.550	2.630	60,440	+0.07(+2.73%)
Sep 24, 2003	2.625	2.625	2.540	2.560	91,000	-0.09(-3.40%)
Sep 23, 2003	2.630	2.655	2.475	2.650	89,946	-0.00(-0.19%)
Sep 22, 2003	2.635	2.655	2.350	2.655	82,508	+0.02(+0.95%)
Sep 19, 2003	2.525	2.675	2.475	2.630	103,400	+0.21(+8.68%)
Sep 18, 2003	2.795	3.000	2.375	2.420	387,580	-0.11(-4.52%)
Sep 17, 2003	2.090	2.975	2.080	2.534	638,702	+0.45(+21.85%)
Sep 16, 2003	2.050	2.080	2.025	2.080	145,520	+0.04(+1.71%)
Sep 15, 2003	2.065	2.125	2.000	2.045	150,600	-0.00(-0.24%)
Sep 12, 2003	2.010	2.110	2.000	2.050	94,800	+0.01(+0.74%)
Sep 11, 2003	2.085	2.100	2.025	2.035	109,200	-0.05(-2.63%)
Sep 10, 2003	1.960	2.090	1.935	2.090	271,600	+0.14(+7.46%)
Sep 09, 2003	1.940	2.030	1.860	1.945	153,600	+0.04(+1.83%)
Sep 08, 2003	1.900	1.950	1.875	1.910	151,000	+0.01(+0.53%)
Sep 05, 2003	2.040	2.045	1.875	1.900	122,600	-0.04(-2.06%)
Sep 04, 2003	1.925	2.000	1.880	1.940	86,400	+0.03(+1.84%)
Sep 03, 2003	1.875	1.915	1.775	1.905	196,000	+0.01(+0.53%)

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.