Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.315	1.322	1.304	1.307	1,971,076	-0.01(-0.54%)
Nov 26, 2003	1.330	1.331	1.281	1.314	4,686,557	-0.01(-0.43%)
Nov 25, 2003	1.299	1.338	1.295	1.320	5,139,202	+0.02(+1.80%)
Nov 24, 2003	1.268	1.311	1.259	1.296	6,172,868	+0.05(+3.83%)
Nov 21, 2003	1.283	1.305	1.229	1.249	7,871,380	-0.03(-2.67%)
Nov 20, 2003	1.270	1.311	1.263	1.283	4,204,170	-0.00(-0.13%)
Nov 19, 2003	1.268	1.291	1.266	1.285	4,063,975	+0.02(+1.55%)
Nov 18, 2003	1.287	1.314	1.264	1.265	5,249,268	-0.01(-0.96%)
Nov 17, 2003	1.290	1.290	1.265	1.277	4,805,002	-0.03(-2.12%)
Nov 14, 2003	1.321	1.336	1.291	1.305	5,822,007	-0.02(-1.70%)
Nov 13, 2003	1.330	1.343	1.314	1.327	2,539,507	-0.01(-0.60%)
Nov 12, 2003	1.268	1.344	1.268	1.335	7,869,827	+0.07(+5.33%)
Nov 11, 2003	1.298	1.313	1.259	1.268	6,677,541	-0.04(-2.82%)
Nov 10, 2003	1.344	1.353	1.288	1.304	8,402,444	-0.04(-2.91%)
Nov 07, 2003	1.322	1.351	1.320	1.343	9,419,405	+0.03(+2.66%)
Nov 06, 2003	1.289	1.322	1.279	1.309	8,300,379	+0.03(+1.98%)
Nov 05, 2003	1.307	1.313	1.252	1.283	6,197,452	-0.02(-1.53%)
Nov 04, 2003	1.314	1.315	1.289	1.303	5,995,525	-0.01(-0.65%)
Nov 03, 2003	1.303	1.359	1.289	1.312	12,915,194	+0.02(+1.43%)
Oct 31, 2003	1.271	1.310	1.267	1.293	10,593,196	+0.02(+1.36%)
Oct 30, 2003	1.242	1.277	1.234	1.276	9,456,211	+0.03(+2.71%)
Oct 29, 2003	1.212	1.268	1.207	1.242	9,657,234	+0.02(+1.79%)
Oct 28, 2003	1.198	1.224	1.195	1.221	8,804,824	+0.03(+2.65%)
Oct 27, 2003	1.178	1.209	1.178	1.189	6,887,364	+0.01(+0.80%)
Oct 24, 2003	1.195	1.206	1.168	1.180	5,582,713	-0.02(-1.45%)
Oct 23, 2003	1.158	1.211	1.143	1.197	7,630,498	+0.00(+0.14%)
Oct 22, 2003	1.195	1.214	1.183	1.195	8,958,838	-0.01(-0.47%)
Oct 21, 2003	1.261	1.271	1.180	1.201	24,277,284	-0.05(-3.94%)
Oct 20, 2003	1.218	1.276	1.209	1.250	13,299,790	+0.05(+3.91%)
Oct 17, 2003	1.215	1.249	1.200	1.203	6,877,538	-0.02(-1.93%)
Oct 16, 2003	1.254	1.255	1.216	1.227	6,692,351	-0.03(-2.22%)
Oct 15, 2003	1.271	1.281	1.245	1.255	9,922,288	+0.00(+0.14%)
Oct 14, 2003	1.257	1.259	1.241	1.253	5,898,251	-0.00(-0.05%)
Oct 13, 2003	1.259	1.282	1.225	1.254	11,395,824	+0.00(+0.02%)
Oct 10, 2003	1.179	1.253	1.167	1.253	18,656,116	+0.11(+9.73%)
Oct 09, 2003	1.140	1.194	1.137	1.142	7,737,616	+0.01(+1.31%)
Oct 08, 2003	1.133	1.183	1.123	1.128	9,777,592	-0.01(-1.07%)
Oct 07, 2003	1.145	1.148	1.115	1.140	7,294,227	-0.01(-0.97%)
Oct 06, 2003	1.133	1.159	1.128	1.151	8,095,320	+0.02(+1.74%)
Oct 03, 2003	1.099	1.139	1.098	1.131	6,468,060	+0.05(+4.50%)
Oct 02, 2003	1.066	1.083	1.060	1.083	5,205,829	+0.02(+2.18%)
Oct 01, 2003	1.043	1.064	1.041	1.059	5,610,219	+0.02(+1.97%)
Sep 30, 2003	1.051	1.080	1.016	1.039	10,008,560	-0.03(-2.36%)
Sep 29, 2003	1.031	1.095	1.031	1.064	7,474,369	+0.03(+3.18%)
Sep 26, 2003	1.033	1.064	1.014	1.031	6,879,108	-0.01(-0.85%)
Sep 25, 2003	1.056	1.076	1.036	1.040	7,110,190	-0.03(-2.59%)
Sep 24, 2003	1.127	1.127	1.055	1.068	10,998,147	-0.05(-4.87%)
Sep 23, 2003	1.118	1.130	1.105	1.122	5,081,743	+0.01(+0.56%)
Sep 22, 2003	1.136	1.138	1.098	1.116	7,085,036	-0.04(-3.07%)
Sep 19, 2003	1.130	1.155	1.126	1.151	6,129,877	+0.02(+1.46%)
Sep 18, 2003	1.162	1.162	1.123	1.135	11,353,368	-0.03(-2.38%)
Sep 17, 2003	1.099	1.163	1.097	1.163	18,957,572	+0.06(+5.75%)
Sep 16, 2003	1.052	1.104	1.052	1.099	11,028,311	+0.06(+5.70%)
Sep 15, 2003	1.062	1.072	1.038	1.040	3,999,935	-0.02(-1.51%)
Sep 12, 2003	1.043	1.061	1.038	1.056	4,354,393	+0.01(+0.60%)
Sep 11, 2003	1.019	1.065	1.019	1.050	7,006,687	+0.03(+2.76%)
Sep 10, 2003	1.053	1.066	1.012	1.022	8,945,677	-0.04(-4.09%)
Sep 09, 2003	1.079	1.081	1.042	1.065	11,675,179	-0.01(-0.93%)
Sep 08, 2003	1.094	1.105	1.072	1.075	9,932,720	-0.03(-2.68%)
Sep 05, 2003	1.084	1.113	1.077	1.105	9,013,235	+0.01(+1.17%)
Sep 04, 2003	1.082	1.092	1.041	1.092	13,035,982	+0.02(+1.78%)
Sep 03, 2003	1.056	1.119	1.056	1.073	23,639,014	+0.02(+2.09%)

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.