Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2003	8456	8590	8444	8554	69,003,400	+98.50(+1.16%)
Nov 28, 2003	8385	8459	8376	8456	13,322,200	+70.58(+0.84%)
Nov 27, 2003	8292	8405	8288	8385	69,468,800	+96.59(+1.17%)
Nov 26, 2003	8173	8309	8173	8289	99,065,600	+124.08(+1.52%)
Nov 25, 2003	8334	8381	8165	8165	103,448,800	+0.00(+0.00%)
Nov 24, 2003	8334	8381	8165	8165	0	-170.39(-2.04%)
Nov 22, 2003	8348	8348	8298	8335	45,345,000	+0.00(+0.00%)
Nov 21, 2003	8348	8348	8298	8335	0	-16.17(-0.19%)
Nov 20, 2003	8535	8536	8331	8351	101,967,400	-190.71(-2.23%)
Nov 19, 2003	8489	8548	8488	8542	64,345,400	+53.35(+0.63%)
Nov 18, 2003	8607	8607	8474	8489	56,702,200	+0.00(+0.00%)
Nov 17, 2003	8607	8607	8474	8489	0	-117.38(-1.36%)
Nov 15, 2003	8644	8660	8606	8606	72,761,800	-37.90(-0.44%)
Nov 14, 2003	8540	8652	8540	8644	102,857,800	+104.62(+1.23%)
Nov 13, 2003	8366	8543	8365	8539	106,206,800	+173.80(+2.08%)
Nov 12, 2003	8372	8372	8323	8366	68,420,400	-6.59(-0.08%)
Nov 11, 2003	8431	8434	8372	8372	55,613,400	+0.00(+0.00%)
Nov 10, 2003	8431	8434	8372	8372	0	-58.50(-0.69%)
Nov 08, 2003	8343	8456	8343	8431	122,613,600	+87.97(+1.05%)
Nov 07, 2003	8232	8348	8228	8343	100,100,600	+110.57(+1.34%)
Nov 06, 2003	8266	8282	8219	8232	92,869,400	-33.79(-0.41%)
Nov 05, 2003	8237	8325	8236	8266	139,762,400	+28.69(+0.35%)
Nov 04, 2003	8065	8244	8065	8237	133,653,000	+0.00(+0.00%)
Nov 03, 2003	8065	8244	8065	8237	0	+172.33(+2.14%)

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.