Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.724	4.724	4.693	4.709	291,779	-0.01(-0.27%)
Nov 26, 2003	4.715	4.724	4.715	4.721	647,376	+0.03(+0.74%)
Nov 25, 2003	4.674	4.693	4.674	4.687	534,030	+0.02(+0.34%)
Nov 24, 2003	4.680	4.680	4.630	4.671	893,436	+0.02(+0.47%)
Nov 21, 2003	4.674	4.684	4.649	4.649	832,794	-0.01(-0.20%)
Nov 20, 2003	4.715	4.715	4.658	4.658	873,752	-0.06(-1.20%)
Nov 19, 2003	4.709	4.721	4.680	4.715	1,094,095	+0.02(+0.47%)
Nov 18, 2003	4.718	4.718	4.671	4.693	892,166	+0.02(+0.47%)
Nov 17, 2003	4.699	4.706	4.671	4.671	668,966	-0.05(-1.07%)
Nov 14, 2003	4.706	4.721	4.687	4.721	641,979	+0.02(+0.33%)
Nov 13, 2003	4.693	4.706	4.661	4.706	581,972	+0.04(+0.81%)
Nov 12, 2003	4.668	4.677	4.639	4.668	716,591	-0.04(-0.80%)
Nov 11, 2003	4.699	4.715	4.680	4.706	603,879	+0.02(+0.34%)
Nov 10, 2003	4.718	4.728	4.677	4.690	1,101,080	-0.02(-0.40%)
Nov 07, 2003	4.706	4.712	4.674	4.709	514,980	+0.02(+0.40%)
Nov 06, 2003	4.668	4.702	4.668	4.690	481,008	+0.03(+0.61%)
Nov 05, 2003	4.699	4.718	4.661	4.661	643,884	-0.01(-0.27%)
Nov 04, 2003	4.699	4.721	4.674	4.674	830,229	-0.01(-0.27%)
Nov 03, 2003	4.715	4.715	4.687	4.687	738,552	-0.01(-0.13%)
Oct 31, 2003	4.687	4.693	4.661	4.693	985,193	+0.00(+0.07%)
Oct 30, 2003	4.674	4.712	4.674	4.690	743,260	+0.01(+0.13%)
Oct 29, 2003	4.639	4.684	4.611	4.684	707,701	+0.07(+1.43%)
Oct 28, 2003	4.630	4.630	4.598	4.617	612,134	-0.01(-0.20%)
Oct 27, 2003	4.627	4.646	4.608	4.627	583,877	+0.01(+0.14%)
Oct 24, 2003	4.614	4.630	4.605	4.621	356,549	+0.01(+0.14%)
Oct 23, 2003	4.621	4.627	4.589	4.614	430,208	+0.01(+0.14%)
Oct 22, 2003	4.589	4.608	4.567	4.608	475,610	+0.03(+0.55%)
Oct 21, 2003	4.630	4.630	4.570	4.583	588,957	-0.02(-0.34%)
Oct 20, 2003	4.643	4.643	4.602	4.598	552,445	-0.04(-0.95%)
Oct 17, 2003	4.633	4.643	4.617	4.643	358,771	+0.01(+0.20%)
Oct 16, 2003	4.611	4.633	4.573	4.633	588,957	+0.02(+0.48%)
Oct 15, 2003	4.646	4.649	4.592	4.611	513,710	-0.03(-0.61%)
Oct 14, 2003	4.636	4.649	4.617	4.639	401,316	+0.00(+0.07%)
Oct 13, 2003	4.617	4.643	4.614	4.636	462,910	+0.02(+0.41%)
Oct 10, 2003	4.602	4.614	4.580	4.617	439,098	+0.00(+0.07%)
Oct 09, 2003	4.639	4.658	4.630	4.614	659,441	-0.04(-0.81%)
Oct 08, 2003	4.614	4.652	4.614	4.652	556,254	+0.06(+1.30%)
Oct 07, 2003	4.576	4.624	4.576	4.592	752,785	+0.02(+0.34%)
Oct 06, 2003	4.570	4.583	4.570	4.576	454,020	+0.04(+0.83%)
Oct 03, 2003	4.535	4.554	4.526	4.539	471,483	+0.03(+0.70%)
Oct 02, 2003	4.548	4.589	4.507	4.507	572,129	-0.06(-1.24%)
Oct 01, 2003	4.539	4.564	4.507	4.564	634,041	+0.05(+1.19%)
Sep 30, 2003	4.504	4.517	4.482	4.510	674,681	+0.01(+0.28%)
Sep 29, 2003	4.472	4.501	4.472	4.498	427,986	+0.02(+0.35%)
Sep 26, 2003	4.495	4.504	4.466	4.482	472,753	+0.01(+0.28%)
Sep 25, 2003	4.491	4.495	4.469	4.469	642,296	-0.02(-0.49%)
Sep 24, 2003	4.523	4.532	4.507	4.491	1,108,065	-0.01(-0.28%)
Sep 23, 2003	4.504	4.517	4.469	4.504	665,156	+0.00(+0.00%)
Sep 22, 2003	4.561	4.561	4.488	4.504	633,406	-0.04(-0.83%)
Sep 19, 2003	4.564	4.564	4.523	4.542	496,248	+0.00(+0.00%)
Sep 18, 2003	4.532	4.558	4.520	4.542	472,435	+0.02(+0.49%)
Sep 17, 2003	4.523	4.545	4.510	4.520	519,107	+0.00(+0.07%)
Sep 16, 2003	4.558	4.567	4.498	4.517	648,964	-0.02(-0.42%)
Sep 15, 2003	4.554	4.567	4.523	4.535	407,348	-0.01(-0.14%)
Sep 12, 2003	4.551	4.567	4.504	4.542	480,373	+0.04(+0.84%)
Sep 11, 2003	4.548	4.548	4.488	4.504	611,181	-0.05(-1.11%)
Sep 10, 2003	4.539	4.567	4.523	4.554	488,945	+0.00(+0.07%)
Sep 09, 2003	4.523	4.558	4.510	4.551	489,898	+0.03(+0.56%)
Sep 08, 2003	4.551	4.558	4.507	4.526	491,803	-0.02(-0.42%)
Sep 05, 2003	4.548	4.548	4.507	4.545	353,691	+0.02(+0.49%)
Sep 04, 2003	4.513	4.529	4.488	4.523	420,366	+0.03(+0.70%)
Sep 03, 2003	4.513	4.551	4.491	4.491	514,980	-0.01(-0.28%)

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.