Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	2.819	2.896	2.819	2.856	303,264	+0.02(+0.79%)
Nov 26, 2003	2.895	2.895	2.763	2.833	350,580	-0.02(-0.82%)
Nov 25, 2003	2.775	2.888	2.751	2.857	806,424	+0.11(+3.88%)
Nov 24, 2003	2.753	2.771	2.673	2.750	647,826	+0.08(+3.06%)
Nov 21, 2003	2.760	2.758	2.563	2.668	803,334	-0.09(-3.32%)
Nov 20, 2003	2.633	2.786	2.567	2.760	1,298,940	+0.13(+5.14%)
Nov 19, 2003	2.413	2.646	2.349	2.625	1,008,030	+0.21(+8.81%)
Nov 18, 2003	2.413	2.413	2.359	2.413	327,432	-0.00(-0.03%)
Nov 17, 2003	2.433	2.433	2.369	2.413	297,624	+0.00(+0.14%)
Nov 14, 2003	2.342	2.458	2.324	2.410	501,408	-0.01(-0.34%)
Nov 13, 2003	2.396	2.458	2.392	2.418	301,746	+0.02(+0.87%)
Nov 12, 2003	2.399	2.433	2.258	2.397	575,058	+0.03(+1.30%)
Nov 11, 2003	2.300	2.457	2.266	2.367	418,194	+0.05(+2.34%)
Nov 10, 2003	2.463	2.463	2.256	2.312	813,468	-0.10(-4.01%)
Nov 07, 2003	2.421	2.421	2.321	2.409	525,612	-0.01(-0.24%)
Nov 06, 2003	2.362	2.421	2.333	2.415	419,712	+0.10(+4.43%)
Nov 05, 2003	2.383	2.438	2.147	2.312	1,015,110	-0.06(-2.67%)
Nov 04, 2003	2.336	2.458	2.308	2.376	869,796	+0.08(+3.45%)
Nov 03, 2003	2.168	2.350	2.163	2.297	917,226	+0.13(+5.96%)
Oct 31, 2003	2.300	2.308	2.142	2.167	759,462	+0.07(+3.58%)
Oct 30, 2003	2.179	2.246	2.129	2.093	703,320	-0.09(-3.97%)
Oct 29, 2003	2.082	2.179	1.921	2.179	933,696	+0.15(+7.61%)
Oct 28, 2003	2.000	2.033	1.975	2.025	944,316	+0.07(+3.80%)
Oct 27, 2003	1.917	2.032	1.875	1.951	1,438,800	+0.14(+7.63%)
Oct 24, 2003	1.800	1.827	1.668	1.812	1,522,200	+0.27(+17.76%)
Oct 23, 2003	1.604	1.604	1.524	1.539	372,600	-0.06(-3.55%)
Oct 22, 2003	1.638	1.638	1.484	1.596	300,000	-0.04(-2.30%)
Oct 21, 2003	1.603	1.645	1.603	1.633	102,000	+0.03(+1.98%)
Oct 20, 2003	1.646	1.646	1.579	1.602	144,600	-0.01(-0.68%)
Oct 17, 2003	1.628	1.641	1.592	1.613	170,400	-0.03(-1.78%)
Oct 16, 2003	1.697	1.741	1.627	1.642	212,100	-0.05(-3.24%)
Oct 15, 2003	1.698	1.712	1.646	1.697	203,718	+0.02(+1.00%)
Oct 14, 2003	1.623	1.708	1.577	1.680	413,286	+0.06(+3.70%)
Oct 13, 2003	1.621	1.629	1.583	1.620	164,100	+0.01(+0.52%)
Oct 10, 2003	1.587	1.621	1.583	1.612	41,400	-0.01(-0.51%)
Oct 09, 2003	1.581	1.625	1.581	1.620	176,664	+0.03(+1.67%)
Oct 08, 2003	1.663	1.663	1.563	1.593	168,000	-0.04(-2.45%)
Oct 07, 2003	1.552	1.633	1.510	1.633	277,422	+0.07(+4.59%)
Oct 06, 2003	1.554	1.570	1.509	1.562	304,188	+0.02(+1.08%)
Oct 03, 2003	1.488	1.545	1.442	1.545	497,508	+0.06(+4.04%)
Oct 02, 2003	1.484	1.545	1.484	1.485	297,546	-0.04(-2.62%)
Oct 01, 2003	1.531	1.554	1.498	1.525	293,766	-0.01(-0.87%)
Sep 30, 2003	1.516	1.583	1.464	1.538	472,740	+0.06(+4.41%)
Sep 29, 2003	1.417	1.512	1.392	1.473	1,339,740	+0.04(+2.68%)
Sep 26, 2003	1.504	1.525	1.387	1.435	1,030,656	-0.10(-6.67%)
Sep 25, 2003	1.600	1.600	1.452	1.538	1,627,776	-0.06(-3.96%)
Sep 24, 2003	1.708	1.708	1.587	1.601	755,484	-0.11(-6.29%)
Sep 23, 2003	1.708	1.717	1.688	1.708	599,478	+0.00(+0.00%)
Sep 22, 2003	1.727	1.728	1.643	1.708	677,808	+0.03(+1.89%)
Sep 19, 2003	1.697	1.748	1.583	1.677	2,251,920	-0.03(-1.57%)
Sep 18, 2003	1.756	1.788	1.680	1.703	769,194	-0.06(-3.17%)
Sep 17, 2003	1.808	1.808	1.755	1.759	504,936	-0.01(-0.61%)
Sep 16, 2003	1.825	1.825	1.758	1.770	1,240,824	-0.02(-1.21%)
Sep 15, 2003	1.717	1.837	1.695	1.792	2,065,800	+0.09(+5.19%)
Sep 12, 2003	1.708	1.712	1.691	1.703	156,000	-0.00(-0.05%)
Sep 11, 2003	1.717	1.720	1.692	1.704	167,400	+0.01(+0.79%)
Sep 10, 2003	1.742	1.742	1.691	1.691	262,200	-0.05(-2.69%)
Sep 09, 2003	1.746	1.750	1.729	1.738	442,200	+0.00(+0.00%)
Sep 08, 2003	1.704	1.742	1.677	1.738	602,400	+0.02(+1.41%)
Sep 05, 2003	1.750	1.750	1.710	1.713	281,400	-0.02(-0.92%)
Sep 04, 2003	1.690	1.750	1.690	1.729	712,200	+0.02(+1.22%)
Sep 03, 2003	1.741	1.750	1.688	1.708	373,200	-0.03(-1.44%)

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.