Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.353	1.356	1.340	1.349	8,360,945	-0.00(-0.12%)
Nov 26, 2003	1.347	1.357	1.319	1.351	30,756,830	+0.01(+0.82%)
Nov 25, 2003	1.365	1.366	1.331	1.340	40,132,688	-0.02(-1.80%)
Nov 24, 2003	1.311	1.366	1.306	1.365	45,279,856	+0.06(+4.47%)
Nov 21, 2003	1.280	1.312	1.275	1.306	37,363,436	+0.03(+2.10%)
Nov 20, 2003	1.257	1.307	1.245	1.279	47,805,404	+0.02(+1.66%)
Nov 19, 2003	1.245	1.275	1.239	1.258	39,192,728	+0.02(+1.41%)
Nov 18, 2003	1.261	1.284	1.240	1.241	29,711,334	-0.02(-1.37%)
Nov 17, 2003	1.235	1.264	1.226	1.258	25,234,132	+0.01(+0.83%)
Nov 14, 2003	1.262	1.278	1.235	1.248	41,617,392	-0.02(-1.42%)
Nov 13, 2003	1.233	1.283	1.233	1.266	43,492,304	+0.02(+1.55%)
Nov 12, 2003	1.208	1.253	1.205	1.246	39,208,968	+0.05(+3.93%)
Nov 11, 2003	1.203	1.211	1.188	1.199	43,077,548	+0.00(+0.13%)
Nov 10, 2003	1.229	1.231	1.191	1.198	31,376,502	-0.03(-2.49%)
Nov 07, 2003	1.243	1.256	1.223	1.228	38,426,676	-0.01(-0.91%)
Nov 06, 2003	1.210	1.247	1.201	1.239	46,800,688	+0.03(+2.47%)
Nov 05, 2003	1.230	1.237	1.201	1.210	59,552,948	-0.02(-1.98%)
Nov 04, 2003	1.263	1.278	1.227	1.234	54,760,020	-0.04(-2.84%)
Nov 03, 2003	1.258	1.273	1.239	1.270	34,060,140	+0.02(+1.25%)
Oct 31, 2003	1.249	1.267	1.241	1.254	43,190,584	+0.00(+0.26%)
Oct 30, 2003	1.196	1.267	1.233	1.251	112,299,840	+0.06(+4.63%)
Oct 29, 2003	1.166	1.205	1.156	1.196	363,582,688	-0.17(-12.55%)
Oct 28, 2003	1.332	1.367	1.173	1.367	59,777,692	+0.05(+3.55%)
Oct 27, 2003	1.347	1.354	1.300	1.320	35,426,444	-0.02(-1.70%)
Oct 24, 2003	1.322	1.345	1.306	1.343	24,535,952	+0.01(+0.79%)
Oct 23, 2003	1.339	1.342	1.304	1.333	27,535,540	-0.01(-0.65%)
Oct 22, 2003	1.369	1.372	1.318	1.341	28,592,300	-0.04(-2.78%)
Oct 21, 2003	1.348	1.381	1.339	1.380	31,339,232	+0.04(+2.74%)
Oct 20, 2003	1.323	1.353	1.313	1.343	40,212,556	+0.02(+1.72%)
Oct 17, 2003	1.370	1.377	1.317	1.320	36,184,028	-0.05(-3.58%)
Oct 16, 2003	1.368	1.380	1.368	1.369	22,136,250	-0.00(-0.07%)
Oct 15, 2003	1.418	1.418	1.362	1.370	46,385,268	-0.04(-2.96%)
Oct 14, 2003	1.410	1.416	1.386	1.412	30,431,442	+0.00(+0.29%)
Oct 13, 2003	1.390	1.414	1.385	1.408	33,314,122	+0.02(+1.63%)
Oct 10, 2003	1.383	1.406	1.374	1.385	29,195,750	-0.00(-0.02%)
Oct 09, 2003	1.379	1.408	1.368	1.385	52,458,940	+0.02(+1.38%)
Oct 08, 2003	1.380	1.383	1.341	1.367	51,378,032	+0.02(+1.62%)
Oct 07, 2003	1.345	1.363	1.324	1.345	39,604,028	-0.01(-1.00%)
Oct 06, 2003	1.359	1.373	1.335	1.358	19,902,846	+0.01(+0.48%)
Oct 03, 2003	1.368	1.389	1.346	1.352	39,847,396	-0.00(-0.17%)
Oct 02, 2003	1.341	1.368	1.334	1.354	58,427,652	+0.05(+3.71%)
Oct 01, 2003	1.283	1.319	1.279	1.306	49,586,564	+0.02(+1.33%)
Sep 30, 2003	1.281	1.315	1.279	1.289	61,752,324	+0.00(+0.07%)
Sep 29, 2003	1.274	1.298	1.227	1.288	64,301,656	+0.01(+1.05%)
Sep 26, 2003	1.276	1.296	1.267	1.274	42,015,068	-0.01(-0.59%)
Sep 25, 2003	1.292	1.312	1.270	1.282	41,743,584	-0.01(-0.77%)
Sep 24, 2003	1.330	1.336	1.274	1.292	72,030,104	-0.04(-3.20%)
Sep 23, 2003	1.331	1.360	1.307	1.335	69,817,592	+0.01(+0.57%)
Sep 22, 2003	1.366	1.368	1.322	1.327	72,120,296	-0.05(-3.75%)
Sep 19, 2003	1.442	1.443	1.376	1.379	60,458,760	-0.05(-3.68%)
Sep 18, 2003	1.421	1.435	1.406	1.431	34,882,628	+0.01(+0.57%)
Sep 17, 2003	1.428	1.449	1.404	1.423	47,234,004	+0.00(+0.06%)
Sep 16, 2003	1.464	1.467	1.396	1.422	154,465,120	-0.10(-6.29%)
Sep 15, 2003	1.541	1.560	1.513	1.518	25,221,976	-0.03(-1.70%)
Sep 12, 2003	1.534	1.545	1.499	1.544	28,823,874	+0.01(+0.46%)
Sep 11, 2003	1.530	1.549	1.523	1.537	25,577,492	+0.02(+1.07%)
Sep 10, 2003	1.575	1.603	1.506	1.521	34,035,916	-0.06(-3.61%)
Sep 09, 2003	1.584	1.603	1.564	1.578	29,594,700	-0.01(-0.90%)
Sep 08, 2003	1.538	1.598	1.531	1.592	36,400,576	+0.05(+3.54%)
Sep 05, 2003	1.541	1.556	1.516	1.537	29,817,576	-0.01(-0.70%)
Sep 04, 2003	1.512	1.552	1.506	1.548	30,149,172	+0.04(+2.59%)
Sep 03, 2003	1.560	1.571	1.490	1.509	39,703,496	-0.05(-3.04%)

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.