Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.357	4.357	4.336	4.336	51,418	-0.02(-0.44%)
Nov 26, 2003	4.349	4.385	4.308	4.355	56,871	+0.02(+0.39%)
Nov 25, 2003	4.283	4.355	4.253	4.338	157,323	+0.07(+1.54%)
Nov 24, 2003	4.251	4.304	4.251	4.272	163,313	+0.01(+0.20%)
Nov 21, 2003	4.251	4.283	4.247	4.264	90,123	+0.00(+0.05%)
Nov 20, 2003	4.251	4.298	4.240	4.261	104,315	+0.02(+0.50%)
Nov 19, 2003	4.251	4.304	4.240	4.240	307,222	+0.00(+0.00%)
Nov 18, 2003	4.261	4.304	4.240	4.240	109,314	-0.04(-1.04%)
Nov 17, 2003	4.240	4.285	4.240	4.285	146,911	+0.04(+1.05%)
Nov 14, 2003	4.298	4.300	4.240	4.240	198,597	-0.01(-0.20%)
Nov 13, 2003	4.334	4.334	4.247	4.249	68,582	-0.00(-0.05%)
Nov 12, 2003	4.238	4.293	4.238	4.251	114,661	+0.01(+0.25%)
Nov 11, 2003	4.344	4.344	4.208	4.240	115,456	-0.01(-0.25%)
Nov 10, 2003	4.249	4.300	4.238	4.251	145,035	+0.00(+0.00%)
Nov 07, 2003	4.306	4.310	4.232	4.251	180,627	-0.04(-0.89%)
Nov 06, 2003	4.395	4.398	4.251	4.289	119,470	-0.07(-1.66%)
Nov 05, 2003	4.349	4.380	4.274	4.361	134,165	+0.00(+0.10%)
Nov 04, 2003	4.408	4.408	4.274	4.357	113,631	-0.01(-0.24%)
Nov 03, 2003	4.238	4.404	4.238	4.368	152,069	+0.13(+3.01%)
Oct 31, 2003	4.272	4.293	4.232	4.240	98,723	+0.00(+0.05%)
Oct 30, 2003	4.266	4.281	4.238	4.238	63,752	-0.03(-0.65%)
Oct 29, 2003	4.283	4.302	4.238	4.266	121,602	-0.03(-0.59%)
Oct 28, 2003	4.295	4.295	4.164	4.291	120,654	+0.06(+1.41%)
Oct 27, 2003	4.255	4.257	4.183	4.232	115,026	+0.06(+1.53%)
Oct 24, 2003	4.221	4.249	4.168	4.168	147,847	-0.03(-0.61%)
Oct 23, 2003	4.187	4.268	4.181	4.193	136,104	-0.00(-0.10%)
Oct 22, 2003	4.251	4.251	4.198	4.198	184,884	-0.05(-1.25%)
Oct 21, 2003	4.255	4.291	4.240	4.251	290,335	+0.00(+0.00%)
Oct 20, 2003	4.315	4.315	4.251	4.251	88,666	-0.00(-0.05%)
Oct 17, 2003	4.302	4.325	4.253	4.253	107,904	-0.03(-0.79%)
Oct 16, 2003	4.251	4.325	4.266	4.287	85,568	+0.04(+0.85%)
Oct 15, 2003	4.295	4.295	4.251	4.251	99,970	-0.04(-0.89%)
Oct 14, 2003	4.123	4.293	4.123	4.289	161,108	+0.05(+1.15%)
Oct 13, 2003	4.136	4.244	4.060	4.240	146,682	+0.12(+2.84%)
Oct 10, 2003	4.108	4.128	4.047	4.123	136,531	+0.05(+1.20%)
Oct 09, 2003	4.147	4.198	4.070	4.074	111,665	-0.07(-1.74%)
Oct 08, 2003	4.181	4.249	4.104	4.147	96,347	-0.10(-2.30%)
Oct 07, 2003	4.134	4.249	4.134	4.244	59,572	+0.00(+0.10%)
Oct 06, 2003	4.240	4.240	4.166	4.240	71,548	+0.03(+0.61%)
Oct 03, 2003	4.198	4.240	4.159	4.215	125,489	+0.02(+0.41%)
Oct 02, 2003	4.198	4.223	4.164	4.198	59,940	+0.00(+0.00%)
Oct 01, 2003	4.121	4.204	4.108	4.198	203,518	+0.16(+3.89%)
Sep 30, 2003	4.125	4.176	4.006	4.040	163,213	-0.11(-2.71%)
Sep 29, 2003	4.087	4.174	3.998	4.153	228,176	+0.11(+2.84%)
Sep 26, 2003	4.091	4.189	4.030	4.038	150,226	+0.00(+0.00%)
Sep 25, 2003	4.236	4.236	4.038	4.038	170,741	-0.15(-3.65%)
Sep 24, 2003	4.308	4.308	4.189	4.191	236,457	-0.11(-2.62%)
Sep 23, 2003	4.278	4.306	4.221	4.304	128,437	+0.09(+2.01%)
Sep 22, 2003	4.232	4.289	4.176	4.219	227,101	-0.02(-0.55%)
Sep 19, 2003	4.181	4.289	4.181	4.242	86,420	+0.01(+0.30%)
Sep 18, 2003	4.268	4.268	4.202	4.230	108,043	+0.04(+0.96%)
Sep 17, 2003	4.183	4.253	4.176	4.189	57,410	-0.07(-1.55%)
Sep 16, 2003	4.219	4.270	4.162	4.255	98,407	+0.10(+2.51%)
Sep 15, 2003	4.125	4.261	4.125	4.151	71,966	-0.03(-0.61%)
Sep 12, 2003	4.145	4.261	4.096	4.176	69,858	+0.02(+0.56%)
Sep 11, 2003	4.060	4.208	4.060	4.153	79,494	+0.10(+2.57%)
Sep 10, 2003	4.230	4.278	4.045	4.049	174,948	-0.23(-5.41%)
Sep 09, 2003	4.229	4.304	4.191	4.281	109,606	+0.03(+0.70%)
Sep 08, 2003	3.989	4.266	3.985	4.251	202,349	+0.21(+5.26%)
Sep 05, 2003	4.083	4.112	4.038	4.038	287,020	-0.04(-0.99%)
Sep 04, 2003	4.081	4.147	4.057	4.079	99,368	-0.02(-0.57%)
Sep 03, 2003	4.145	4.145	4.081	4.102	108,401	-0.03(-0.72%)

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.