Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	2.011	2.028	1.933	1.964	19,914,688	-0.04(-2.00%)
Oct 30, 2003	2.031	2.080	1.990	2.004	17,804,440	-0.03(-1.31%)
Oct 29, 2003	1.971	2.056	1.970	2.031	16,452,368	+0.00(+0.00%)
Oct 28, 2003	1.937	2.042	1.928	2.031	31,862,740	+0.12(+6.28%)
Oct 27, 2003	1.911	1.933	1.898	1.911	8,485,200	+0.01(+0.53%)
Oct 24, 2003	1.889	1.918	1.871	1.901	14,913,600	-0.01(-0.35%)
Oct 23, 2003	1.889	1.944	1.886	1.908	15,076,400	-0.01(-0.46%)
Oct 22, 2003	1.920	1.964	1.907	1.917	20,729,600	-0.03(-1.71%)
Oct 21, 2003	1.927	1.987	1.900	1.950	25,266,016	+0.06(+3.05%)
Oct 20, 2003	1.852	1.894	1.841	1.892	15,484,520	+0.04(+2.22%)
Oct 17, 2003	1.900	1.937	1.849	1.851	15,320,960	-0.06(-2.91%)
Oct 16, 2003	1.888	1.918	1.870	1.907	12,639,468	+0.02(+1.00%)
Oct 15, 2003	1.934	1.970	1.876	1.888	23,437,776	-0.02(-1.28%)
Oct 14, 2003	1.858	1.918	1.847	1.912	20,768,892	+0.03(+1.83%)
Oct 13, 2003	1.880	1.917	1.866	1.878	14,491,092	+0.02(+1.02%)
Oct 10, 2003	1.856	1.872	1.833	1.859	13,747,756	+0.03(+1.76%)
Oct 09, 2003	1.828	1.898	1.812	1.827	28,394,236	+0.03(+1.42%)
Oct 08, 2003	1.867	1.883	1.790	1.801	24,501,716	-0.07(-3.51%)
Oct 07, 2003	1.850	1.867	1.824	1.867	17,013,688	+0.02(+0.90%)
Oct 06, 2003	1.868	1.887	1.834	1.850	12,425,152	-0.01(-0.77%)
Oct 03, 2003	1.867	1.911	1.834	1.864	28,738,200	+0.05(+2.63%)
Oct 02, 2003	1.778	1.842	1.772	1.817	27,576,688	+0.03(+1.55%)
Oct 01, 2003	1.778	1.810	1.773	1.789	29,193,632	+0.01(+0.81%)
Sep 30, 2003	1.757	1.834	1.750	1.774	33,960,140	+0.00(+0.13%)
Sep 29, 2003	1.779	1.842	1.744	1.772	64,459,732	-0.10(-5.40%)
Sep 26, 2003	1.942	1.948	1.848	1.873	29,820,064	-0.07(-3.82%)
Sep 25, 2003	1.991	2.027	1.939	1.948	24,416,860	-0.03(-1.46%)
Sep 24, 2003	2.092	2.111	1.978	1.977	52,644,956	-0.16(-7.54%)
Sep 23, 2003	2.121	2.150	2.093	2.138	20,840,344	+0.02(+0.94%)
Sep 22, 2003	2.161	2.166	2.100	2.118	24,487,332	-0.09(-3.93%)
Sep 19, 2003	2.248	2.262	2.184	2.204	21,572,868	-0.02(-0.80%)
Sep 18, 2003	2.193	2.223	2.169	2.222	20,119,152	+0.02(+0.76%)
Sep 17, 2003	2.193	2.248	2.176	2.206	30,092,144	+0.03(+1.17%)
Sep 16, 2003	2.119	2.187	2.119	2.180	20,689,672	+0.07(+3.10%)
Sep 15, 2003	2.168	2.179	2.107	2.114	19,881,200	-0.04(-1.65%)
Sep 12, 2003	2.101	2.197	2.078	2.150	38,778,000	+0.03(+1.47%)
Sep 11, 2003	2.176	2.239	2.033	2.119	87,142,400	-0.03(-1.29%)
Sep 10, 2003	2.239	2.299	2.129	2.147	46,029,600	-0.16(-6.85%)
Sep 09, 2003	2.111	2.386	2.082	2.304	83,030,000	+0.13(+6.14%)
Sep 08, 2003	2.109	2.196	2.083	2.171	50,356,000	+0.10(+4.60%)
Sep 05, 2003	1.984	2.122	1.961	2.076	39,958,000	+0.09(+4.77%)
Sep 04, 2003	1.970	2.028	1.956	1.981	24,938,400	+0.02(+0.96%)
Sep 03, 2003	2.031	2.037	1.952	1.962	28,342,800	-0.04(-1.94%)
Sep 02, 2003	2.054	2.072	1.991	2.001	23,812,000	-0.02(-0.88%)
Aug 29, 2003	1.989	2.028	1.981	2.019	17,815,200	+0.03(+1.34%)
Aug 28, 2003	2.066	2.077	1.969	1.992	27,631,200	-0.05(-2.61%)
Aug 27, 2003	1.999	2.067	1.978	2.046	18,989,200	+0.06(+3.02%)
Aug 26, 2003	1.992	2.022	1.931	1.986	25,633,200	-0.03(-1.60%)
Aug 25, 2003	2.068	2.068	2.000	2.018	14,516,800	-0.01(-0.55%)
Aug 22, 2003	2.136	2.164	2.028	2.029	33,426,000	+0.01(+0.71%)
Aug 21, 2003	2.008	2.033	1.978	2.015	21,664,000	+0.05(+2.72%)
Aug 20, 2003	1.961	1.998	1.918	1.961	29,099,600	-0.03(-1.40%)
Aug 19, 2003	1.889	2.000	1.888	1.989	46,832,800	+0.14(+7.64%)
Aug 18, 2003	1.823	1.848	1.791	1.848	23,990,800	+0.05(+2.97%)
Aug 15, 2003	1.789	1.806	1.778	1.794	7,259,200	-0.01(-0.31%)
Aug 14, 2003	1.802	1.829	1.780	1.800	51,012,400	-0.06(-3.46%)
Aug 13, 2003	1.860	1.894	1.813	1.864	23,133,600	+0.01(+0.66%)
Aug 12, 2003	1.839	1.857	1.809	1.852	25,545,600	+0.04(+2.02%)
Aug 11, 2003	1.750	1.839	1.738	1.816	56,065,200	+0.09(+5.42%)
Aug 08, 2003	1.839	1.847	1.696	1.722	125,654,400	-0.42(-19.69%)
Aug 07, 2003	2.169	2.200	2.116	2.144	39,082,000	-0.03(-1.38%)
Aug 06, 2003	2.237	2.266	2.120	2.174	34,196,400	-0.09(-4.07%)
Aug 05, 2003	2.332	2.386	2.248	2.267	35,502,800	-0.01(-0.29%)
Aug 04, 2003	2.189	2.313	2.175	2.273	47,636,400	+0.08(+3.75%)

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.