Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.652	4.721	4.624	4.721	1,416,650	+0.05(+1.16%)
Nov 26, 2003	4.689	4.700	4.655	4.667	1,426,821	-0.01(-0.32%)
Nov 25, 2003	4.530	4.667	4.521	4.682	2,497,138	+0.13(+2.79%)
Nov 24, 2003	4.540	4.588	4.487	4.555	2,403,997	+0.01(+0.16%)
Nov 21, 2003	4.577	4.577	4.512	4.547	2,051,775	-0.04(-0.86%)
Nov 20, 2003	4.652	4.736	4.586	4.586	1,419,862	-0.08(-1.76%)
Nov 19, 2003	4.726	4.726	4.633	4.668	2,623,734	-0.07(-1.54%)
Nov 18, 2003	4.715	4.754	4.715	4.741	1,025,352	+0.04(+0.87%)
Nov 17, 2003	4.693	4.730	4.668	4.700	1,729,261	-0.04(-0.75%)
Nov 14, 2003	4.810	4.810	4.741	4.736	1,959,169	-0.07(-1.40%)
Nov 13, 2003	4.655	4.810	4.633	4.803	4,518,669	+0.14(+3.00%)
Nov 12, 2003	4.558	4.667	4.558	4.663	1,784,396	+0.08(+1.84%)
Nov 11, 2003	4.616	4.616	4.579	4.579	2,023,404	-0.05(-1.05%)
Nov 10, 2003	4.652	4.659	4.620	4.627	2,164,186	-0.03(-0.68%)
Nov 07, 2003	4.738	4.745	4.654	4.659	1,989,681	-0.09(-1.89%)
Nov 06, 2003	4.659	4.749	4.659	4.749	1,613,370	+0.07(+1.56%)
Nov 05, 2003	4.633	4.698	4.611	4.676	1,640,670	+0.00(+0.00%)
Nov 04, 2003	4.642	4.706	4.616	4.676	3,159,302	+0.02(+0.44%)
Nov 03, 2003	4.484	4.639	4.506	4.655	4,337,465	+0.17(+3.83%)
Oct 31, 2003	4.442	4.510	4.427	4.484	1,861,746	+0.04(+0.93%)
Oct 30, 2003	4.437	4.465	4.383	4.442	1,625,682	+0.04(+0.93%)
Oct 29, 2003	4.446	4.456	4.396	4.401	1,909,387	-0.02(-0.51%)
Oct 28, 2003	4.446	4.450	4.399	4.424	2,645,681	-0.00(-0.08%)
Oct 27, 2003	4.437	4.480	4.418	4.427	1,678,141	-0.02(-0.42%)
Oct 24, 2003	4.353	4.456	4.338	4.446	5,523,413	+0.09(+2.06%)
Oct 23, 2003	4.420	4.431	4.353	4.356	2,829,019	-0.07(-1.52%)
Oct 22, 2003	4.427	4.435	4.390	4.424	8,208,974	-0.02(-0.42%)
Oct 21, 2003	4.435	4.461	4.392	4.442	3,124,233	+0.01(+0.34%)
Oct 20, 2003	4.399	4.422	4.399	4.427	4,680,595	+0.04(+0.85%)
Oct 17, 2003	4.353	4.427	4.381	4.390	25,724,004	+0.04(+0.86%)
Oct 16, 2003	4.325	4.371	4.310	4.353	3,549,522	+0.02(+0.39%)
Oct 15, 2003	4.343	4.343	4.300	4.336	2,567,529	-0.01(-0.13%)
Oct 14, 2003	4.409	4.411	4.308	4.342	3,479,934	-0.10(-2.23%)
Oct 13, 2003	4.465	4.472	4.444	4.441	1,685,635	-0.02(-0.54%)
Oct 10, 2003	4.427	4.478	4.427	4.465	1,473,659	+0.01(+0.21%)
Oct 09, 2003	4.512	4.521	4.446	4.456	2,753,543	+0.06(+1.32%)
Oct 08, 2003	4.386	4.454	4.381	4.398	1,365,530	+0.03(+0.64%)
Oct 07, 2003	4.353	4.405	4.334	4.370	2,261,877	+0.02(+0.39%)
Oct 06, 2003	4.446	4.446	4.330	4.353	3,051,165	-0.11(-2.39%)
Oct 03, 2003	4.534	4.560	4.446	4.459	2,266,695	-0.07(-1.65%)
Oct 02, 2003	4.609	4.612	4.469	4.534	6,431,001	-0.23(-4.79%)
Oct 01, 2003	4.661	4.805	4.661	4.762	2,066,495	+0.10(+2.16%)
Sep 30, 2003	4.700	4.723	4.627	4.661	999,122	-0.04(-0.83%)
Sep 29, 2003	4.618	4.708	4.618	4.700	831,041	+0.07(+1.57%)
Sep 26, 2003	4.644	4.667	4.622	4.627	813,911	-0.02(-0.52%)
Sep 25, 2003	4.704	4.691	4.650	4.652	1,169,613	-0.05(-1.11%)
Sep 24, 2003	4.734	4.773	4.706	4.704	937,296	-0.03(-0.71%)
Sep 23, 2003	4.781	4.805	4.698	4.738	781,259	-0.06(-1.32%)
Sep 22, 2003	4.809	4.818	4.782	4.801	1,495,338	-0.03(-0.70%)
Sep 19, 2003	4.857	4.885	4.816	4.835	1,498,550	-0.02(-0.38%)
Sep 18, 2003	4.820	4.853	4.803	4.853	926,055	+0.04(+0.93%)
Sep 17, 2003	4.844	4.844	4.786	4.809	1,199,322	-0.05(-0.96%)
Sep 16, 2003	4.809	4.870	4.837	4.855	869,046	+0.05(+0.97%)
Sep 15, 2003	4.810	4.842	4.801	4.809	1,827,487	+0.03(+0.55%)
Sep 12, 2003	4.792	4.797	4.745	4.782	1,828,023	+0.04(+0.79%)
Sep 11, 2003	4.782	4.801	4.685	4.745	1,559,306	-0.05(-0.97%)
Sep 10, 2003	4.820	4.833	4.747	4.792	1,197,181	-0.03(-0.66%)
Sep 09, 2003	4.881	4.885	4.820	4.824	904,108	-0.06(-1.15%)
Sep 08, 2003	4.848	4.895	4.838	4.880	1,345,992	+0.06(+1.32%)
Sep 05, 2003	4.812	4.855	4.773	4.816	1,314,677	+0.01(+0.12%)
Sep 04, 2003	4.764	4.837	4.745	4.810	1,612,032	+0.03(+0.59%)
Sep 03, 2003	4.736	4.796	4.719	4.782	1,892,793	+0.08(+1.79%)

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.