Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	0.8204	0.8204	0.8039	0.8097	15,841,740	-0.01(-1.14%)
Oct 30, 2003	0.8352	0.8352	0.8128	0.8190	8,223,425	-0.01(-1.65%)
Oct 29, 2003	0.8407	0.8490	0.8328	0.8328	12,198,009	-0.01(-0.90%)
Oct 28, 2003	0.8235	0.8407	0.8221	0.8404	22,020,556	+0.03(+3.57%)
Oct 27, 2003	0.8225	0.8252	0.8094	0.8114	13,361,797	-0.00(-0.46%)
Oct 24, 2003	0.8063	0.8270	0.8042	0.8152	16,055,052	+0.00(+0.25%)
Oct 23, 2003	0.8149	0.8166	0.8001	0.8132	10,979,079	-0.01(-1.67%)
Oct 22, 2003	0.8438	0.8438	0.8235	0.8270	14,574,923	-0.02(-2.04%)
Oct 21, 2003	0.8442	0.8490	0.8407	0.8442	17,377,012	+0.01(+0.70%)
Oct 20, 2003	0.8400	0.8400	0.8318	0.8383	9,628,098	-0.00(-0.29%)
Oct 17, 2003	0.8442	0.8500	0.8376	0.8407	19,647,994	-0.01(-0.61%)
Oct 16, 2003	0.8683	0.8680	0.8421	0.8459	18,273,796	-0.02(-2.58%)
Oct 15, 2003	0.8780	0.8838	0.8590	0.8683	10,533,589	-0.00(-0.55%)
Oct 14, 2003	0.8928	0.8928	0.8731	0.8731	12,475,170	-0.02(-2.16%)
Oct 13, 2003	0.8735	0.8945	0.8769	0.8924	12,441,795	+0.02(+2.17%)
Oct 10, 2003	0.8735	0.8752	0.8676	0.8735	6,583,674	-0.00(-0.28%)
Oct 09, 2003	0.8721	0.8886	0.8683	0.8759	16,903,950	+0.00(+0.43%)
Oct 08, 2003	0.8711	0.8711	0.8655	0.8721	9,487,340	+0.02(+1.93%)
Oct 07, 2003	0.8600	0.8614	0.8514	0.8556	7,558,818	-0.00(-0.52%)
Oct 06, 2003	0.8497	0.8631	0.8452	0.8600	12,956,938	+0.01(+1.01%)
Oct 03, 2003	0.8494	0.8583	0.8407	0.8514	22,585,036	+0.01(+1.69%)
Oct 02, 2003	0.8025	0.8397	0.8008	0.8373	34,132,948	+0.04(+4.70%)
Oct 01, 2003	0.7977	0.8018	0.7925	0.7997	23,663,208	+0.01(+1.22%)
Sep 30, 2003	0.7784	0.7925	0.7649	0.7901	15,468,805	+0.01(+1.73%)
Sep 29, 2003	0.7725	0.7766	0.7594	0.7766	13,045,456	+0.01(+0.85%)
Sep 26, 2003	0.7608	0.7701	0.7598	0.7701	19,858,404	+0.00(+0.54%)
Sep 25, 2003	0.7832	0.7832	0.7608	0.7660	19,634,934	-0.01(-0.94%)
Sep 24, 2003	0.7677	0.7801	0.7670	0.7732	25,506,116	+0.02(+2.05%)
Sep 23, 2003	0.7749	0.7780	0.7529	0.7577	22,204,846	-0.02(-2.22%)
Sep 22, 2003	0.7794	0.7815	0.7711	0.7749	13,348,737	-0.02(-2.17%)
Sep 19, 2003	0.8063	0.8063	0.7822	0.7922	13,456,119	-0.00(-0.48%)
Sep 18, 2003	0.8049	0.8090	0.7911	0.7959	24,916,966	+0.01(+0.65%)
Sep 17, 2003	0.8028	0.8049	0.7856	0.7908	14,522,683	-0.01(-1.08%)
Sep 16, 2003	0.7997	0.8056	0.7970	0.7994	10,343,494	+0.00(+0.22%)
Sep 15, 2003	0.8152	0.8197	0.7942	0.7977	20,449,006	-0.02(-1.95%)
Sep 12, 2003	0.8252	0.8280	0.8135	0.8135	10,201,285	-0.01(-1.21%)
Sep 11, 2003	0.8218	0.8297	0.8190	0.8235	18,810,706	+0.01(+0.89%)
Sep 10, 2003	0.7956	0.8235	0.7901	0.8163	12,969,998	+0.01(+1.72%)
Sep 09, 2003	0.8214	0.8214	0.7977	0.8025	9,931,379	-0.03(-3.04%)
Sep 08, 2003	0.8414	0.8525	0.8273	0.8276	13,044,005	-0.00(-0.25%)
Sep 05, 2003	0.8145	0.8411	0.8145	0.8297	23,725,606	+0.01(+1.43%)
Sep 04, 2003	0.7942	0.8197	0.7939	0.8180	26,060,438	+0.03(+4.44%)
Sep 03, 2003	0.7570	0.7853	0.7570	0.7832	27,221,324	+0.03(+3.55%)
Sep 02, 2003	0.7567	0.7584	0.7518	0.7563	19,756,828	-0.01(-0.68%)
Aug 29, 2003	0.7491	0.7653	0.7453	0.7615	15,703,884	+0.01(+0.91%)
Aug 28, 2003	0.7491	0.7598	0.7377	0.7546	16,599,218	+0.01(+1.96%)
Aug 27, 2003	0.7215	0.7436	0.7215	0.7401	13,010,629	+0.02(+3.27%)
Aug 26, 2003	0.7074	0.7236	0.7064	0.7167	11,333,149	+0.01(+0.78%)
Aug 25, 2003	0.7215	0.7219	0.7084	0.7112	6,325,377	-0.01(-1.43%)
Aug 22, 2003	0.7184	0.7219	0.7132	0.7215	8,864,815	+0.01(+1.16%)
Aug 21, 2003	0.7129	0.7201	0.7091	0.7132	12,553,530	+0.00(+0.10%)
Aug 20, 2003	0.7098	0.7229	0.7015	0.7126	14,017,698	-0.00(-0.43%)
Aug 19, 2003	0.7270	0.7281	0.7088	0.7157	13,405,330	-0.01(-1.33%)
Aug 18, 2003	0.7253	0.7384	0.7253	0.7253	15,767,733	+0.01(+1.10%)
Aug 15, 2003	0.7132	0.7257	0.7115	0.7174	9,009,926	-0.02(-2.44%)
Aug 14, 2003	0.7136	0.7356	0.7132	0.7353	14,265,837	+0.03(+3.59%)
Aug 13, 2003	0.7084	0.7150	0.7029	0.7098	6,489,352	+0.00(+0.24%)
Aug 12, 2003	0.7126	0.7177	0.7022	0.7081	5,656,416	-0.00(-0.39%)
Aug 11, 2003	0.7115	0.7167	0.7067	0.7108	6,799,889	-0.00(-0.19%)
Aug 08, 2003	0.7012	0.7139	0.7005	0.7122	10,957,312	+0.02(+2.84%)
Aug 07, 2003	0.6564	0.6960	0.6564	0.6926	15,066,848	+0.04(+5.46%)
Aug 06, 2003	0.6667	0.6702	0.6530	0.6567	6,846,325	-0.02(-2.31%)
Aug 05, 2003	0.6512	0.6722	0.6512	0.6722	14,542,999	+0.03(+4.05%)
Aug 04, 2003	0.6543	0.6543	0.6340	0.6461	18,215,752	-0.01(-2.19%)

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.