Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.723	4.723	4.692	4.707	291,859	-0.01(-0.27%)
Nov 26, 2003	4.714	4.723	4.714	4.720	647,553	+0.03(+0.74%)
Nov 25, 2003	4.673	4.692	4.673	4.685	534,176	+0.02(+0.34%)
Nov 24, 2003	4.679	4.679	4.629	4.670	893,681	+0.02(+0.47%)
Nov 21, 2003	4.673	4.682	4.648	4.648	833,023	-0.01(-0.20%)
Nov 20, 2003	4.714	4.714	4.657	4.657	873,991	-0.06(-1.20%)
Nov 19, 2003	4.707	4.720	4.679	4.714	1,094,394	+0.02(+0.47%)
Nov 18, 2003	4.717	4.717	4.670	4.692	892,411	+0.02(+0.47%)
Nov 17, 2003	4.698	4.704	4.670	4.670	669,149	-0.05(-1.07%)
Nov 14, 2003	4.704	4.720	4.685	4.720	642,154	+0.02(+0.33%)
Nov 13, 2003	4.692	4.704	4.660	4.704	582,131	+0.04(+0.81%)
Nov 12, 2003	4.666	4.676	4.638	4.666	716,787	-0.04(-0.80%)
Nov 11, 2003	4.698	4.714	4.679	4.704	604,044	+0.02(+0.34%)
Nov 10, 2003	4.717	4.726	4.676	4.689	1,101,381	-0.02(-0.40%)
Nov 07, 2003	4.704	4.711	4.673	4.707	515,121	+0.02(+0.40%)
Nov 06, 2003	4.666	4.701	4.666	4.689	481,139	+0.03(+0.61%)
Nov 05, 2003	4.698	4.717	4.660	4.660	644,060	-0.01(-0.27%)
Nov 04, 2003	4.698	4.720	4.673	4.673	830,456	-0.01(-0.27%)
Nov 03, 2003	4.714	4.714	4.685	4.685	738,754	-0.01(-0.13%)
Oct 31, 2003	4.685	4.692	4.660	4.692	985,463	+0.00(+0.07%)
Oct 30, 2003	4.673	4.711	4.673	4.689	743,464	+0.01(+0.13%)
Oct 29, 2003	4.638	4.682	4.610	4.682	707,894	+0.07(+1.43%)
Oct 28, 2003	4.629	4.629	4.597	4.616	612,302	-0.01(-0.20%)
Oct 27, 2003	4.626	4.644	4.607	4.626	584,037	+0.01(+0.14%)
Oct 24, 2003	4.613	4.629	4.604	4.619	356,646	+0.01(+0.14%)
Oct 23, 2003	4.619	4.626	4.588	4.613	430,326	+0.01(+0.14%)
Oct 22, 2003	4.588	4.607	4.566	4.607	475,740	+0.03(+0.55%)
Oct 21, 2003	4.629	4.629	4.569	4.581	589,118	-0.02(-0.34%)
Oct 20, 2003	4.641	4.641	4.600	4.597	552,596	-0.04(-0.95%)
Oct 17, 2003	4.632	4.641	4.616	4.641	358,869	+0.01(+0.20%)
Oct 16, 2003	4.610	4.632	4.572	4.632	589,118	+0.02(+0.48%)
Oct 15, 2003	4.644	4.648	4.591	4.610	513,851	-0.03(-0.61%)
Oct 14, 2003	4.635	4.648	4.616	4.638	401,426	+0.00(+0.07%)
Oct 13, 2003	4.616	4.641	4.613	4.635	463,037	+0.02(+0.41%)
Oct 10, 2003	4.600	4.613	4.578	4.616	439,218	+0.00(+0.07%)
Oct 09, 2003	4.638	4.657	4.629	4.613	659,622	-0.04(-0.81%)
Oct 08, 2003	4.613	4.651	4.613	4.651	556,407	+0.06(+1.30%)
Oct 07, 2003	4.575	4.622	4.575	4.591	752,991	+0.02(+0.34%)
Oct 06, 2003	4.569	4.581	4.569	4.575	454,145	+0.04(+0.83%)
Oct 03, 2003	4.534	4.553	4.525	4.537	471,612	+0.03(+0.70%)
Oct 02, 2003	4.547	4.588	4.506	4.506	572,286	-0.06(-1.24%)
Oct 01, 2003	4.537	4.563	4.506	4.563	634,215	+0.05(+1.19%)
Sep 30, 2003	4.503	4.515	4.481	4.509	674,866	+0.01(+0.28%)
Sep 29, 2003	4.471	4.500	4.471	4.496	428,103	+0.02(+0.35%)
Sep 26, 2003	4.493	4.503	4.465	4.481	472,882	+0.01(+0.28%)
Sep 25, 2003	4.490	4.493	4.468	4.468	642,472	-0.02(-0.49%)
Sep 24, 2003	4.522	4.531	4.506	4.490	1,108,368	-0.01(-0.28%)
Sep 23, 2003	4.503	4.515	4.468	4.503	665,338	+0.00(+0.00%)
Sep 22, 2003	4.559	4.559	4.487	4.503	633,580	-0.04(-0.83%)
Sep 19, 2003	4.563	4.563	4.522	4.541	496,383	+0.00(+0.00%)
Sep 18, 2003	4.531	4.556	4.518	4.541	472,565	+0.02(+0.49%)
Sep 17, 2003	4.522	4.544	4.509	4.518	519,249	+0.00(+0.07%)
Sep 16, 2003	4.556	4.566	4.496	4.515	649,141	-0.02(-0.42%)
Sep 15, 2003	4.553	4.566	4.522	4.534	407,460	-0.01(-0.14%)
Sep 12, 2003	4.550	4.566	4.503	4.541	480,504	+0.04(+0.84%)
Sep 11, 2003	4.547	4.547	4.487	4.503	611,349	-0.05(-1.11%)
Sep 10, 2003	4.537	4.566	4.522	4.553	489,079	+0.00(+0.07%)
Sep 09, 2003	4.522	4.556	4.509	4.550	490,032	+0.03(+0.56%)
Sep 08, 2003	4.550	4.556	4.506	4.525	491,937	-0.02(-0.42%)
Sep 05, 2003	4.547	4.547	4.506	4.544	353,788	+0.02(+0.49%)
Sep 04, 2003	4.512	4.528	4.487	4.522	420,481	+0.03(+0.70%)
Sep 03, 2003	4.512	4.550	4.490	4.490	515,121	-0.01(-0.28%)
Sep 02, 2003	4.518	4.518	4.487	4.503	475,740	+0.02(+0.35%)
Aug 29, 2003	4.433	4.493	4.433	4.487	417,305	+0.07(+1.64%)
Aug 28, 2003	4.389	4.430	4.377	4.415	358,869	+0.03(+0.57%)
Aug 27, 2003	4.370	4.389	4.339	4.389	512,898	+0.05(+1.16%)
Aug 26, 2003	4.370	4.396	4.336	4.339	839,057	-0.04(-0.86%)
Aug 25, 2003	4.408	4.433	4.367	4.377	633,897	-0.03(-0.79%)
Aug 22, 2003	4.383	4.449	4.380	4.411	523,378	+0.03(+0.57%)
Aug 21, 2003	4.405	4.408	4.367	4.386	534,176	-0.02(-0.43%)
Aug 20, 2003	4.405	4.405	4.377	4.405	522,108	+0.00(+0.07%)
Aug 19, 2003	4.361	4.402	4.348	4.402	667,879	+0.03(+0.79%)
Aug 18, 2003	4.443	4.471	4.333	4.367	484,633	-0.07(-1.63%)
Aug 15, 2003	4.393	4.456	4.377	4.440	299,799	+0.03(+0.71%)
Aug 14, 2003	4.459	4.478	4.374	4.408	544,021	-0.05(-1.20%)
Aug 13, 2003	4.512	4.559	4.449	4.462	591,976	-0.12(-2.54%)
Aug 12, 2003	4.534	4.594	4.534	4.578	412,541	-0.02(-0.34%)
Aug 11, 2003	4.644	4.644	4.522	4.594	403,014	-0.05(-1.08%)
Aug 08, 2003	4.597	4.644	4.575	4.644	435,090	+0.07(+1.58%)
Aug 07, 2003	4.500	4.588	4.443	4.572	447,793	+0.09(+1.89%)
Aug 06, 2003	4.456	4.493	4.377	4.487	621,194	+0.05(+1.06%)
Aug 05, 2003	4.282	4.440	4.282	4.440	826,036	+0.14(+3.30%)
Aug 04, 2003	4.503	4.515	4.282	4.298	1,714,001	-0.26(-5.67%)
Aug 01, 2003	4.660	4.660	4.440	4.556	628,181	-0.03(-0.69%)
Jul 31, 2003	4.660	4.660	4.512	4.588	510,992	-0.04(-0.88%)
Jul 30, 2003	4.622	4.657	4.544	4.629	568,157	+0.04(+0.82%)
Jul 29, 2003	4.581	4.613	4.415	4.591	1,449,136	-0.02(-0.48%)
Jul 28, 2003	4.711	4.723	4.534	4.613	1,169,344	-0.12(-2.59%)
Jul 25, 2003	4.723	4.745	4.714	4.736	450,016	+0.01(+0.27%)
Jul 24, 2003	4.701	4.723	4.701	4.723	700,590	+0.02(+0.33%)
Jul 23, 2003	4.720	4.723	4.707	4.707	556,089	-0.01(-0.13%)
Jul 22, 2003	4.770	4.770	4.676	4.714	630,404	-0.04(-0.86%)
Jul 21, 2003	4.786	4.786	4.723	4.755	867,004	+0.02(+0.40%)
Jul 18, 2003	4.739	4.783	4.717	4.736	818,414	+0.01(+0.27%)
Jul 17, 2003	4.704	4.723	4.676	4.723	605,950	+0.06(+1.21%)
Jul 16, 2003	4.802	4.811	4.581	4.666	1,379,902	-0.09(-1.85%)
Jul 15, 2003	4.849	4.849	4.755	4.755	721,233	-0.05(-0.98%)
Jul 14, 2003	4.862	4.862	4.786	4.802	654,858	-0.05(-0.97%)
Jul 11, 2003	4.827	4.862	4.827	4.849	630,086	-0.02(-0.39%)
Jul 10, 2003	4.881	4.881	4.865	4.868	554,501	-0.01(-0.26%)
Jul 09, 2003	4.877	4.881	4.862	4.881	694,556	+0.00(+0.06%)
Jul 08, 2003	4.877	4.881	4.865	4.877	789,196	+0.00(+0.06%)
Jul 07, 2003	4.877	4.881	4.865	4.874	698,049	-0.00(-0.06%)
Jul 03, 2003	4.881	4.881	4.862	4.877	287,413	-0.00(-0.06%)
Jul 02, 2003	4.874	4.881	4.859	4.881	657,399	+0.01(+0.13%)
Jul 01, 2003	4.874	4.874	4.843	4.874	708,212	+0.01(+0.13%)
Jun 30, 2003	4.862	4.874	4.821	4.868	509,404	+0.02(+0.39%)
Jun 27, 2003	4.840	4.871	4.833	4.849	437,313	+0.01(+0.20%)
Jun 26, 2003	4.821	4.843	4.789	4.840	633,580	+0.05(+0.99%)
Jun 25, 2003	4.755	4.802	4.755	4.792	845,091	+0.03(+0.59%)
Jun 24, 2003	4.814	4.824	4.761	4.764	637,708	-0.02(-0.46%)
Jun 23, 2003	4.802	4.840	4.761	4.786	886,694	-0.05(-1.11%)
Jun 20, 2003	4.840	4.840	4.792	4.840	480,822	+0.00(+0.00%)
Jun 19, 2003	4.802	4.840	4.777	4.840	564,346	+0.01(+0.13%)
Jun 18, 2003	4.868	4.868	4.796	4.833	741,876	-0.03(-0.65%)
Jun 17, 2003	4.877	4.881	4.849	4.865	1,000,707	-0.01(-0.19%)
Jun 16, 2003	4.874	4.877	4.840	4.874	842,232	+0.01(+0.19%)
Jun 13, 2003	4.877	4.884	4.852	4.865	820,954	-0.00(-0.06%)
Jun 12, 2003	4.855	4.871	4.814	4.868	887,647	+0.02(+0.32%)
Jun 11, 2003	4.814	4.855	4.811	4.852	675,501	-0.01(-0.13%)
Jun 10, 2003	4.833	4.865	4.833	4.859	531,000	+0.01(+0.19%)
Jun 09, 2003	4.865	4.877	4.833	4.849	537,352	-0.01(-0.19%)
Jun 06, 2003	4.849	4.865	4.827	4.859	619,924	+0.01(+0.13%)
Jun 05, 2003	4.859	4.865	4.830	4.852	628,498	+0.01(+0.13%)
Jun 04, 2003	4.849	4.859	4.805	4.846	812,380	+0.01(+0.13%)
Jun 03, 2003	4.805	4.846	4.802	4.840	657,716	+0.03(+0.59%)
Jun 02, 2003	4.824	4.840	4.796	4.811	771,094	-0.01(-0.26%)
May 30, 2003	4.814	4.824	4.796	4.824	740,288	+0.02(+0.46%)
May 29, 2003	4.814	4.824	4.789	4.802	722,186	+0.01(+0.20%)
May 28, 2003	4.796	4.814	4.780	4.792	601,821	-0.01(-0.13%)
May 27, 2003	4.840	4.849	4.792	4.799	988,639	-0.03(-0.72%)
May 23, 2003	4.780	4.849	4.761	4.833	1,396,734	+0.06(+1.32%)
May 22, 2003	4.786	4.792	4.764	4.770	693,286	-0.01(-0.13%)
May 21, 2003	4.789	4.796	4.770	4.777	753,309	-0.01(-0.20%)
May 20, 2003	4.777	4.786	4.761	4.786	600,233	+0.01(+0.20%)
May 19, 2003	4.786	4.786	4.755	4.777	666,926	+0.02(+0.40%)
May 16, 2003	4.777	4.780	4.752	4.758	724,409	-0.01(-0.26%)
May 15, 2003	4.783	4.786	4.752	4.770	663,433	-0.01(-0.26%)
May 14, 2003	4.802	4.811	4.767	4.783	847,314	-0.03(-0.72%)
May 13, 2003	4.833	4.833	4.799	4.818	899,398	-0.02(-0.33%)
May 12, 2003	4.824	4.833	4.780	4.833	1,032,148	+0.02(+0.33%)
May 09, 2003	4.786	4.818	4.764	4.818	689,792	+0.05(+0.99%)
May 08, 2003	4.780	4.796	4.755	4.770	604,680	-0.01(-0.20%)
May 07, 2003	4.796	4.799	4.770	4.780	511,627	-0.01(-0.13%)
May 06, 2003	4.786	4.802	4.761	4.786	549,738	+0.00(+0.00%)
May 05, 2003	4.770	4.802	4.742	4.786	710,753	+0.02(+0.33%)
May 02, 2003	4.755	4.792	4.748	4.770	620,241	+0.02(+0.33%)
May 01, 2003	4.770	4.786	4.742	4.755	637,391	-0.01(-0.13%)
Apr 30, 2003	4.729	4.767	4.723	4.761	1,364,023	-0.01(-0.20%)
Apr 29, 2003	4.755	4.770	4.733	4.770	514,168	+0.03(+0.60%)
Apr 28, 2003	4.780	4.783	4.726	4.742	730,125	-0.03(-0.53%)
Apr 25, 2003	4.755	4.777	4.726	4.767	612,619	+0.03(+0.66%)
Apr 24, 2003	4.739	4.761	4.726	4.736	700,908	-0.00(-0.07%)
Apr 23, 2003	4.739	4.755	4.723	4.739	719,963	+0.00(+0.00%)
Apr 22, 2003	4.739	4.764	4.723	4.739	1,172,520	+0.00(+0.07%)
Apr 21, 2003	4.830	4.849	4.733	4.736	1,420,871	-0.11(-2.34%)
Apr 17, 2003	4.833	4.855	4.824	4.849	556,089	+0.00(+0.00%)
Apr 16, 2003	4.833	4.849	4.802	4.849	657,081	+0.02(+0.33%)
Apr 15, 2003	4.786	4.837	4.786	4.833	663,750	+0.03(+0.66%)
Apr 14, 2003	4.818	4.818	4.786	4.802	401,743	-0.01(-0.20%)
Apr 11, 2003	4.802	4.818	4.780	4.811	449,699	+0.03(+0.53%)
Apr 10, 2003	4.796	4.802	4.761	4.786	477,646	-0.01(-0.20%)
Apr 09, 2003	4.780	4.796	4.755	4.796	466,213	+0.00(+0.00%)
Apr 08, 2003	4.755	4.799	4.745	4.796	484,633	+0.04(+0.86%)
Apr 07, 2003	4.767	4.770	4.723	4.755	691,380	+0.00(+0.07%)
Apr 04, 2003	4.770	4.770	4.742	4.752	459,544	-0.02(-0.40%)
Apr 03, 2003	4.761	4.770	4.739	4.770	480,187	+0.01(+0.20%)
Apr 02, 2003	4.745	4.761	4.726	4.761	481,775	+0.03(+0.73%)
Apr 01, 2003	4.748	4.755	4.726	4.726	528,459	-0.02(-0.46%)
Mar 31, 2003	4.755	4.755	4.723	4.748	352,518	+0.02(+0.33%)
Mar 28, 2003	4.726	4.739	4.723	4.733	685,664	+0.01(+0.20%)

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.