Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	5.852	5.871	5.816	5.852	516,639	+0.01(+0.10%)
Nov 26, 2003	5.852	5.895	5.779	5.846	1,410,421	+0.01(+0.24%)
Nov 25, 2003	5.773	5.901	5.752	5.832	2,484,861	+0.07(+1.24%)
Nov 24, 2003	5.744	5.818	5.693	5.761	2,790,469	+0.02(+0.43%)
Nov 21, 2003	5.834	5.834	5.697	5.736	2,252,446	-0.10(-1.68%)
Nov 20, 2003	5.830	6.111	5.797	5.834	2,244,245	-0.08(-1.41%)
Nov 19, 2003	5.968	6.001	5.844	5.917	1,358,524	-0.04(-0.62%)
Nov 18, 2003	6.038	6.068	5.940	5.954	2,041,601	-0.11(-1.88%)
Nov 17, 2003	6.111	6.142	5.983	6.068	1,600,190	-0.05(-0.87%)
Nov 14, 2003	6.125	6.229	6.068	6.121	3,131,724	-0.01(-0.10%)
Nov 13, 2003	6.082	6.170	6.042	6.127	4,575,950	+0.19(+3.19%)
Nov 12, 2003	5.852	5.950	5.844	5.938	1,598,091	+0.07(+1.11%)
Nov 11, 2003	5.875	5.917	5.824	5.873	1,785,188	-0.02(-0.31%)
Nov 10, 2003	5.926	5.993	5.875	5.891	2,322,833	-0.05(-0.82%)
Nov 07, 2003	5.944	6.009	5.901	5.940	3,212,416	+0.04(+0.66%)
Nov 06, 2003	5.814	5.985	5.789	5.901	7,376,518	+0.13(+2.30%)
Nov 05, 2003	5.724	5.826	5.704	5.769	2,329,034	+0.06(+1.03%)
Nov 04, 2003	5.653	5.785	5.639	5.710	2,433,295	+0.01(+0.25%)

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.