Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.491	1.491	1.474	1.481	3,783,855	-0.02(-1.10%)
Nov 26, 2003	1.486	1.502	1.484	1.498	4,942,074	+0.01(+0.81%)
Nov 25, 2003	1.475	1.486	1.469	1.486	8,017,320	+0.01(+0.77%)
Nov 24, 2003	1.474	1.477	1.460	1.474	6,240,705	-0.00(-0.23%)
Nov 21, 2003	1.469	1.482	1.469	1.478	5,935,872	+0.01(+0.61%)
Nov 20, 2003	1.468	1.477	1.462	1.469	6,149,037	-0.00(-0.26%)
Nov 19, 2003	1.483	1.484	1.460	1.472	9,876,873	-0.02(-1.15%)
Nov 18, 2003	1.488	1.497	1.483	1.490	6,851,098	-0.00(-0.07%)
Nov 17, 2003	1.495	1.519	1.487	1.491	4,934,799	-0.04(-2.32%)
Nov 14, 2003	1.505	1.526	1.494	1.526	8,827,055	+0.02(+1.62%)
Nov 13, 2003	1.472	1.503	1.472	1.502	5,962,063	+0.02(+1.04%)
Nov 12, 2003	1.457	1.486	1.457	1.486	3,524,128	+0.03(+1.79%)
Nov 11, 2003	1.476	1.478	1.455	1.460	7,508,780	-0.03(-2.12%)
Nov 10, 2003	1.499	1.499	1.477	1.492	6,929,671	-0.02(-1.34%)
Nov 07, 2003	1.483	1.512	1.478	1.512	7,711,032	+0.02(+1.62%)
Nov 06, 2003	1.482	1.488	1.461	1.488	5,594,663	+0.01(+0.37%)
Nov 05, 2003	1.461	1.483	1.468	1.482	5,254,182	+0.00(+0.21%)
Nov 04, 2003	1.461	1.482	1.461	1.479	7,033,707	+0.02(+1.22%)
Nov 03, 2003	1.467	1.474	1.459	1.461	7,967,550	-0.01(-0.40%)
Oct 31, 2003	1.421	1.475	1.421	1.467	18,275,416	+0.05(+3.44%)
Oct 30, 2003	1.368	1.419	1.368	1.419	20,628,230	+0.06(+4.45%)
Oct 29, 2003	1.349	1.363	1.338	1.358	21,317,196	+0.01(+0.69%)
Oct 28, 2003	1.340	1.357	1.339	1.349	16,309,645	-0.03(-1.97%)
Oct 27, 2003	1.361	1.380	1.349	1.376	8,731,749	+0.02(+1.65%)
Oct 24, 2003	1.372	1.372	1.350	1.354	4,324,406	-0.02(-1.10%)
Oct 23, 2003	1.338	1.371	1.333	1.369	7,187,215	+0.03(+2.31%)
Oct 22, 2003	1.347	1.350	1.335	1.338	5,550,284	-0.02(-1.32%)
Oct 21, 2003	1.372	1.372	1.354	1.356	4,846,768	-0.01(-0.85%)
Oct 20, 2003	1.358	1.372	1.351	1.367	3,751,844	+0.00(+0.03%)
Oct 17, 2003	1.373	1.376	1.365	1.367	5,092,672	-0.01(-0.43%)
Oct 16, 2003	1.369	1.374	1.366	1.373	4,706,356	+0.01(+0.53%)
Oct 15, 2003	1.374	1.374	1.362	1.366	5,550,284	-0.00(-0.05%)
Oct 14, 2003	1.375	1.375	1.358	1.366	4,509,924	-0.00(-0.25%)
Oct 13, 2003	1.362	1.371	1.364	1.370	4,664,160	+0.01(+0.56%)
Oct 10, 2003	1.362	1.366	1.360	1.362	4,122,154	+0.01(+0.43%)
Oct 09, 2003	1.356	1.362	1.347	1.356	8,294,507	+0.01(+0.69%)
Oct 08, 2003	1.342	1.354	1.341	1.347	6,605,923	+0.01(+0.49%)
Oct 07, 2003	1.340	1.345	1.333	1.341	5,979,524	+0.00(+0.03%)
Oct 06, 2003	1.339	1.340	1.324	1.340	4,436,444	+0.00(+0.10%)
Oct 03, 2003	1.333	1.344	1.324	1.339	7,343,632	+0.02(+1.46%)
Oct 02, 2003	1.305	1.320	1.300	1.320	7,857,265	+0.02(+1.59%)
Oct 01, 2003	1.315	1.313	1.295	1.299	11,809,906	-0.02(-1.23%)
Sep 30, 2003	1.273	1.319	1.268	1.315	15,085,949	+0.04(+3.15%)
Sep 29, 2003	1.275	1.276	1.267	1.275	4,317,858	+0.01(+0.41%)
Sep 26, 2003	1.277	1.275	1.261	1.270	5,972,976	-0.01(-0.54%)
Sep 25, 2003	1.297	1.297	1.275	1.277	4,629,966	-0.02(-1.46%)
Sep 24, 2003	1.308	1.315	1.295	1.295	7,620,092	-0.00(-0.16%)
Sep 23, 2003	1.299	1.314	1.296	1.298	4,925,341	+0.00(+0.03%)
Sep 22, 2003	1.284	1.301	1.283	1.297	6,309,820	+0.01(+1.04%)
Sep 19, 2003	1.290	1.296	1.282	1.284	8,630,624	-0.01(-0.90%)
Sep 18, 2003	1.303	1.304	1.290	1.295	9,996,915	-0.01(-0.50%)
Sep 17, 2003	1.313	1.313	1.300	1.302	5,210,530	-0.01(-0.52%)
Sep 16, 2003	1.311	1.312	1.302	1.309	4,819,850	+0.00(+0.13%)
Sep 15, 2003	1.311	1.313	1.304	1.307	5,057,023	-0.00(-0.24%)
Sep 12, 2003	1.308	1.312	1.302	1.310	3,546,682	-0.00(-0.13%)
Sep 11, 2003	1.317	1.317	1.305	1.312	6,784,894	-0.00(-0.21%)
Sep 10, 2003	1.317	1.327	1.311	1.315	10,946,334	-0.00(-0.03%)
Sep 09, 2003	1.325	1.326	1.311	1.315	7,703,030	-0.01(-0.80%)
Sep 08, 2003	1.308	1.328	1.308	1.326	5,320,387	+0.02(+1.39%)
Sep 05, 2003	1.304	1.308	1.290	1.308	7,151,566	+0.01(+0.82%)
Sep 04, 2003	1.320	1.325	1.292	1.297	14,055,774	-0.02(-1.33%)
Sep 03, 2003	1.323	1.335	1.295	1.314	16,615,205	-0.04(-2.67%)

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.