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%)

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.