Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.997	4.999	4.970	4.973	751,537	-0.01(-0.19%)
Nov 26, 2003	5.018	5.018	4.944	4.982	1,593,627	-0.01(-0.14%)
Nov 25, 2003	4.893	4.994	4.865	4.989	3,803,591	+0.13(+2.66%)
Nov 24, 2003	4.862	4.917	4.846	4.860	3,846,571	+0.04(+0.80%)
Nov 21, 2003	4.783	4.834	4.731	4.822	5,184,401	+0.02(+0.45%)
Nov 20, 2003	4.848	4.867	4.807	4.800	3,319,535	-0.05(-1.04%)
Nov 19, 2003	4.858	4.874	4.819	4.850	3,252,769	+0.00(+0.00%)
Nov 18, 2003	4.915	4.915	4.836	4.850	2,859,265	-0.03(-0.69%)
Nov 17, 2003	4.886	4.941	4.872	4.884	1,760,543	-0.07(-1.36%)
Nov 14, 2003	4.905	4.961	4.884	4.951	2,209,963	+0.05(+0.93%)
Nov 13, 2003	4.949	4.961	4.886	4.905	1,804,358	-0.04(-0.87%)
Nov 12, 2003	4.898	4.949	4.882	4.949	1,902,838	+0.03(+0.54%)
Nov 11, 2003	4.889	4.901	4.877	4.922	2,117,325	+0.02(+0.39%)
Nov 10, 2003	4.889	4.903	4.865	4.903	1,685,848	-0.00(-0.05%)
Nov 07, 2003	4.965	4.965	4.882	4.905	1,799,768	-0.03(-0.68%)
Nov 06, 2003	4.884	4.946	4.853	4.939	2,236,670	+0.06(+1.13%)
Nov 05, 2003	4.961	4.963	4.917	4.884	2,608,474	-0.04(-0.88%)
Nov 04, 2003	4.961	4.963	4.917	4.927	3,058,729	-0.05(-1.01%)

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.