Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.739	4.755	4.577	4.631	53,401	-0.09(-1.97%)
Nov 26, 2003	4.770	4.793	4.577	4.724	166,063	+0.01(+0.16%)
Nov 25, 2003	4.762	4.801	4.538	4.716	400,591	-0.02(-0.33%)
Nov 24, 2003	4.476	4.770	4.414	4.731	585,292	+0.28(+6.26%)
Nov 21, 2003	4.639	4.646	4.422	4.453	124,050	-0.19(-4.01%)
Nov 20, 2003	4.724	4.747	4.546	4.639	208,090	-0.10(-2.12%)
Nov 19, 2003	4.670	4.739	4.375	4.739	466,296	+0.09(+2.00%)
Nov 18, 2003	4.360	4.786	4.360	4.646	1,291,679	+0.30(+6.95%)
Nov 17, 2003	4.352	4.530	4.298	4.344	197,358	-0.06(-1.41%)
Nov 14, 2003	4.530	4.553	4.367	4.406	162,330	-0.09(-2.08%)
Nov 13, 2003	4.476	4.592	4.360	4.500	601,099	+0.02(+0.54%)
Nov 12, 2003	4.073	4.608	4.073	4.476	1,239,376	+0.37(+9.06%)
Nov 11, 2003	4.166	4.267	4.050	4.104	368,353	-0.15(-3.64%)
Nov 10, 2003	4.329	4.375	4.104	4.259	322,853	-0.06(-1.43%)
Nov 07, 2003	4.398	4.515	4.259	4.321	321,305	-0.13(-2.96%)
Nov 06, 2003	4.484	4.504	4.329	4.453	873,047	+0.03(+0.70%)
Nov 05, 2003	4.453	4.561	4.375	4.422	376,630	-0.12(-2.56%)
Nov 04, 2003	4.259	4.569	4.104	4.538	1,143,540	+0.28(+6.55%)
Nov 03, 2003	4.081	4.375	3.911	4.259	673,761	+0.22(+5.57%)
Oct 31, 2003	4.189	4.228	4.004	4.035	773,925	-0.07(-1.70%)
Oct 30, 2003	3.911	4.220	3.957	4.104	1,068,542	+0.19(+4.93%)
Oct 29, 2003	4.019	4.058	3.794	3.911	958,793	+0.39(+11.01%)
Oct 28, 2003	3.485	3.523	3.361	3.523	321,896	+0.08(+2.25%)
Oct 27, 2003	3.407	3.477	3.291	3.446	105,116	+0.12(+3.49%)
Oct 24, 2003	3.384	3.407	3.252	3.330	188,925	-0.12(-3.37%)
Oct 23, 2003	3.524	3.601	3.407	3.446	175,753	-0.19(-5.12%)
Oct 22, 2003	3.756	3.763	3.523	3.632	139,595	-0.03(-0.85%)
Oct 21, 2003	3.593	3.756	3.593	3.663	221,475	+0.09(+2.38%)
Oct 20, 2003	3.733	3.733	3.562	3.578	90,127	-0.07(-1.91%)
Oct 17, 2003	3.794	3.794	3.508	3.647	230,362	-0.09(-2.28%)
Oct 16, 2003	3.454	3.942	3.570	3.733	719,230	+0.28(+8.07%)
Oct 15, 2003	3.423	3.562	3.252	3.454	709,426	-0.03(-0.89%)
Oct 14, 2003	3.028	3.717	3.020	3.485	1,133,462	+0.46(+15.38%)
Oct 13, 2003	2.981	3.036	2.754	3.020	320,321	+0.05(+1.83%)
Oct 10, 2003	2.625	2.966	2.602	2.966	520,486	+0.37(+14.33%)
Oct 09, 2003	2.586	2.594	2.509	2.594	167,893	+0.05(+1.82%)
Oct 08, 2003	2.633	2.633	2.486	2.548	104,864	-0.03(-1.20%)
Oct 07, 2003	2.641	2.642	2.532	2.579	128,102	-0.06(-2.35%)
Oct 06, 2003	2.741	2.749	2.641	2.641	58,885	-0.11(-3.94%)
Oct 03, 2003	2.687	2.819	2.641	2.749	181,985	+0.06(+2.31%)
Oct 02, 2003	2.424	2.695	2.404	2.687	131,460	+0.24(+9.81%)
Oct 01, 2003	2.455	2.631	2.439	2.447	492,896	-0.04(-1.56%)
Sep 30, 2003	2.602	2.633	2.447	2.486	203,298	-0.11(-4.18%)
Sep 29, 2003	2.555	2.749	2.555	2.594	50,118	-0.02(-0.59%)
Sep 26, 2003	2.672	2.672	2.555	2.610	103,825	-0.06(-2.32%)
Sep 25, 2003	2.819	2.819	2.648	2.672	113,157	-0.14(-4.96%)
Sep 24, 2003	2.958	2.958	2.958	2.811	75,983	-0.05(-1.89%)
Sep 23, 2003	2.865	2.966	2.788	2.865	81,568	+0.04(+1.37%)
Sep 22, 2003	2.912	2.974	2.788	2.826	103,974	-0.12(-3.95%)
Sep 19, 2003	2.958	2.989	2.943	2.943	28,668	-0.05(-1.81%)
Sep 18, 2003	3.059	3.105	2.981	2.997	79,333	-0.06(-2.03%)
Sep 17, 2003	2.881	3.074	2.842	3.059	32,154	-0.04(-1.25%)
Sep 16, 2003	3.043	3.098	3.020	3.098	68,326	+0.05(+1.52%)
Sep 15, 2003	3.121	3.121	3.020	3.051	228,699	-0.05(-1.50%)
Sep 12, 2003	3.020	3.121	2.943	3.098	231,152	+0.08(+2.56%)
Sep 11, 2003	2.912	3.098	2.912	3.020	141,661	+0.08(+2.63%)
Sep 10, 2003	2.857	3.012	2.850	2.943	212,169	+0.09(+3.26%)
Sep 09, 2003	2.935	2.943	2.826	2.850	126,552	-0.10(-3.41%)
Sep 08, 2003	3.067	3.098	2.904	2.950	138,950	-0.03(-1.04%)
Sep 05, 2003	2.912	3.059	2.888	2.981	207,133	+0.12(+4.34%)
Sep 04, 2003	2.780	2.943	2.726	2.857	246,390	+0.02(+0.82%)
Sep 03, 2003	2.826	2.943	2.718	2.834	281,644	+0.01(+0.27%)

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.