Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	2.683	2.698	2.665	2.672	1,963,389	-0.01(-0.41%)
Nov 26, 2003	2.650	2.687	2.650	2.683	4,724,919	+0.04(+1.66%)
Nov 25, 2003	2.602	2.654	2.600	2.639	8,793,244	+0.03(+1.26%)
Nov 24, 2003	2.606	2.617	2.560	2.606	17,082,398	+0.00(+0.00%)
Nov 21, 2003	2.661	2.683	2.606	2.606	10,501,849	-0.05(-2.06%)
Nov 20, 2003	2.689	2.705	2.657	2.661	9,106,929	-0.04(-1.62%)
Nov 19, 2003	2.722	2.746	2.694	2.705	7,335,769	-0.02(-0.88%)
Nov 18, 2003	2.714	2.731	2.694	2.729	9,358,060	+0.02(+0.56%)
Nov 17, 2003	2.694	2.722	2.683	2.714	7,730,730	-0.04(-1.27%)
Nov 14, 2003	2.689	2.777	2.674	2.749	20,044,834	+0.06(+2.28%)
Nov 13, 2003	2.624	2.694	2.595	2.687	27,980,122	+0.07(+2.85%)
Nov 12, 2003	2.584	2.626	2.565	2.613	36,704,420	-0.05(-1.81%)
Nov 11, 2003	2.714	2.714	2.654	2.661	5,646,342	-0.03(-1.22%)
Nov 10, 2003	2.678	2.724	2.672	2.694	9,328,381	+0.02(+0.57%)
Nov 07, 2003	2.678	2.692	2.643	2.678	8,580,010	+0.02(+0.74%)
Nov 06, 2003	2.639	2.672	2.630	2.659	12,750,158	+0.04(+1.50%)
Nov 05, 2003	2.600	2.628	2.578	2.619	9,818,772	+0.03(+1.10%)
Nov 04, 2003	2.582	2.597	2.549	2.591	21,880,374	-0.01(-0.42%)
Nov 03, 2003	2.617	2.617	2.600	2.602	13,538,970	-0.01(-0.42%)
Oct 31, 2003	2.626	2.626	2.508	2.613	23,727,786	+0.10(+4.01%)
Oct 30, 2003	2.582	2.643	2.523	2.512	17,281,020	-0.07(-2.71%)
Oct 29, 2003	2.475	2.584	2.470	2.582	19,232,994	+0.11(+4.34%)
Oct 28, 2003	2.462	2.475	2.435	2.475	8,677,723	+0.02(+0.62%)
Oct 27, 2003	2.464	2.475	2.431	2.459	8,469,056	+0.03(+1.26%)
Oct 24, 2003	2.464	2.464	2.413	2.429	5,562,783	-0.01(-0.54%)
Oct 23, 2003	2.470	2.470	2.424	2.442	9,427,921	-0.04(-1.76%)
Oct 22, 2003	2.501	2.501	2.464	2.486	8,278,653	+0.00(+0.18%)
Oct 21, 2003	2.427	2.475	2.427	2.481	6,732,598	+0.08(+3.19%)
Oct 20, 2003	2.462	2.462	2.398	2.405	7,995,103	-0.05(-2.14%)
Oct 17, 2003	2.468	2.464	2.424	2.457	6,575,984	-0.01(-0.44%)
Oct 16, 2003	2.416	2.475	2.413	2.468	15,376,076	+0.03(+1.26%)
Oct 15, 2003	2.490	2.497	2.422	2.438	10,347,974	-0.05(-2.20%)
Oct 14, 2003	2.516	2.516	2.449	2.492	11,144,745	-0.03(-1.13%)
Oct 13, 2003	2.527	2.545	2.512	2.521	5,592,919	-0.01(-0.26%)
Oct 10, 2003	2.495	2.525	2.484	2.527	7,764,519	+0.05(+1.94%)
Oct 09, 2003	2.490	2.503	2.453	2.479	7,650,825	+0.00(+0.18%)
Oct 08, 2003	2.470	2.538	2.479	2.475	13,772,490	+0.00(+0.18%)
Oct 07, 2003	2.398	2.481	2.381	2.470	13,920,885	+0.07(+3.01%)
Oct 06, 2003	2.394	2.409	2.387	2.398	7,603,338	-0.01(-0.27%)
Oct 03, 2003	2.409	2.424	2.372	2.405	7,725,251	+0.00(+0.00%)
Oct 02, 2003	2.392	2.407	2.370	2.405	7,387,365	+0.00(+0.09%)
Oct 01, 2003	2.372	2.407	2.335	2.403	9,622,890	+0.04(+1.76%)
Sep 30, 2003	2.306	2.381	2.300	2.361	16,766,430	+0.06(+2.57%)
Sep 29, 2003	2.251	2.293	2.247	2.302	10,862,108	+0.08(+3.45%)
Sep 26, 2003	2.302	2.311	2.223	2.225	6,486,946	-0.08(-3.33%)
Sep 25, 2003	2.374	2.376	2.295	2.302	10,324,687	-0.06(-2.50%)
Sep 24, 2003	2.324	2.365	2.324	2.361	15,567,393	+0.06(+2.47%)
Sep 23, 2003	2.321	2.339	2.300	2.304	10,448,883	+0.03(+1.35%)
Sep 22, 2003	2.227	2.311	2.225	2.273	13,540,993	+0.05(+2.06%)
Sep 19, 2003	2.190	2.240	2.190	2.227	11,242,457	+0.04(+1.60%)
Sep 18, 2003	2.219	2.223	2.188	2.192	16,935,830	-0.03(-1.18%)
Sep 17, 2003	2.256	2.256	2.214	2.219	9,555,313	-0.05(-2.03%)
Sep 16, 2003	2.234	2.273	2.249	2.265	7,501,516	+0.03(+1.37%)
Sep 15, 2003	2.223	2.243	2.221	2.234	5,271,471	+0.01(+0.29%)
Sep 12, 2003	2.225	2.247	2.208	2.227	6,118,012	-0.01(-0.49%)
Sep 11, 2003	2.256	2.273	2.212	2.238	11,256,156	-0.02(-0.78%)
Sep 10, 2003	2.291	2.297	2.240	2.256	11,748,373	-0.04(-1.62%)
Sep 09, 2003	2.343	2.348	2.291	2.293	10,652,984	-0.06(-2.60%)
Sep 08, 2003	2.339	2.354	2.335	2.354	5,372,380	+0.00(+0.09%)
Sep 05, 2003	2.343	2.363	2.343	2.352	6,470,508	-0.00(-0.19%)
Sep 04, 2003	2.361	2.361	2.321	2.357	11,097,715	+0.02(+0.75%)
Sep 03, 2003	2.337	2.352	2.319	2.339	8,853,972	+0.01(+0.56%)

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.