Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.490	1.491	1.474	1.481	3,785,124	-0.02(-1.10%)
Nov 26, 2003	1.485	1.501	1.483	1.497	4,943,731	+0.01(+0.81%)
Nov 25, 2003	1.474	1.486	1.469	1.485	8,020,008	+0.01(+0.77%)
Nov 24, 2003	1.474	1.476	1.460	1.474	6,242,798	-0.00(-0.23%)
Nov 21, 2003	1.468	1.482	1.469	1.477	5,937,863	+0.01(+0.61%)
Nov 20, 2003	1.468	1.477	1.462	1.468	6,151,099	-0.00(-0.26%)
Nov 19, 2003	1.482	1.484	1.460	1.472	9,880,185	-0.02(-1.15%)
Nov 18, 2003	1.488	1.496	1.483	1.489	6,853,396	-0.00(-0.07%)
Nov 17, 2003	1.495	1.519	1.486	1.490	4,936,453	-0.04(-2.32%)
Nov 14, 2003	1.505	1.526	1.493	1.526	8,830,015	+0.02(+1.62%)
Nov 13, 2003	1.472	1.503	1.472	1.501	5,964,063	+0.02(+1.04%)
Nov 12, 2003	1.457	1.485	1.457	1.486	3,525,310	+0.03(+1.79%)
Nov 11, 2003	1.475	1.477	1.454	1.460	7,511,298	-0.03(-2.12%)
Nov 10, 2003	1.498	1.498	1.476	1.491	6,931,995	-0.02(-1.34%)
Nov 07, 2003	1.482	1.511	1.477	1.511	7,713,618	+0.02(+1.62%)
Nov 06, 2003	1.482	1.487	1.461	1.487	5,596,539	+0.01(+0.37%)
Nov 05, 2003	1.461	1.483	1.467	1.482	5,255,944	+0.00(+0.21%)
Nov 04, 2003	1.461	1.481	1.460	1.479	7,036,065	+0.02(+1.22%)
Nov 03, 2003	1.467	1.474	1.458	1.461	7,970,222	-0.01(-0.40%)
Oct 31, 2003	1.421	1.475	1.421	1.467	18,281,544	+0.05(+3.44%)
Oct 30, 2003	1.368	1.419	1.367	1.418	20,635,148	+0.06(+4.45%)
Oct 29, 2003	1.348	1.362	1.338	1.358	21,324,344	+0.01(+0.69%)
Oct 28, 2003	1.340	1.357	1.339	1.348	16,315,114	-0.03(-1.97%)
Oct 27, 2003	1.360	1.379	1.349	1.375	8,734,677	+0.02(+1.65%)
Oct 24, 2003	1.371	1.372	1.350	1.353	4,325,856	-0.02(-1.10%)
Oct 23, 2003	1.337	1.371	1.332	1.368	7,189,625	+0.03(+2.31%)
Oct 22, 2003	1.347	1.350	1.335	1.337	5,552,146	-0.02(-1.32%)
Oct 21, 2003	1.372	1.372	1.354	1.355	4,848,393	-0.01(-0.85%)
Oct 20, 2003	1.358	1.372	1.351	1.367	3,753,102	+0.00(+0.02%)
Oct 17, 2003	1.372	1.375	1.364	1.367	5,094,379	-0.01(-0.43%)
Oct 16, 2003	1.369	1.374	1.366	1.372	4,707,934	+0.01(+0.53%)
Oct 15, 2003	1.373	1.373	1.362	1.365	5,552,146	-0.00(-0.05%)
Oct 14, 2003	1.374	1.374	1.358	1.366	4,511,437	-0.00(-0.25%)
Oct 13, 2003	1.362	1.370	1.364	1.369	4,665,724	+0.01(+0.55%)
Oct 10, 2003	1.361	1.365	1.360	1.362	4,123,536	+0.01(+0.43%)
Oct 09, 2003	1.355	1.361	1.347	1.356	8,297,288	+0.01(+0.69%)
Oct 08, 2003	1.341	1.353	1.340	1.347	6,608,138	+0.01(+0.49%)
Oct 07, 2003	1.340	1.345	1.332	1.340	5,981,529	+0.00(+0.03%)
Oct 06, 2003	1.338	1.340	1.324	1.340	4,437,932	+0.00(+0.10%)
Oct 03, 2003	1.333	1.344	1.324	1.338	7,346,095	+0.02(+1.46%)
Oct 02, 2003	1.305	1.319	1.299	1.319	7,859,899	+0.02(+1.59%)
Oct 01, 2003	1.315	1.312	1.295	1.298	11,813,866	-0.02(-1.23%)
Sep 30, 2003	1.273	1.319	1.268	1.315	15,091,007	+0.04(+3.15%)
Sep 29, 2003	1.274	1.276	1.266	1.274	4,319,306	+0.01(+0.41%)
Sep 26, 2003	1.276	1.274	1.260	1.269	5,974,979	-0.01(-0.54%)
Sep 25, 2003	1.296	1.296	1.274	1.276	4,631,518	-0.02(-1.46%)
Sep 24, 2003	1.307	1.315	1.295	1.295	7,622,647	-0.00(-0.16%)
Sep 23, 2003	1.298	1.313	1.295	1.297	4,926,992	+0.00(+0.03%)
Sep 22, 2003	1.283	1.301	1.283	1.297	6,311,936	+0.01(+1.04%)
Sep 19, 2003	1.290	1.295	1.281	1.283	8,633,518	-0.01(-0.90%)
Sep 18, 2003	1.303	1.303	1.290	1.295	10,000,267	-0.01(-0.50%)
Sep 17, 2003	1.312	1.312	1.300	1.302	5,212,278	-0.01(-0.53%)
Sep 16, 2003	1.311	1.311	1.302	1.308	4,821,466	+0.00(+0.13%)
Sep 15, 2003	1.311	1.312	1.303	1.307	5,058,719	-0.00(-0.24%)
Sep 12, 2003	1.307	1.312	1.302	1.310	3,547,871	-0.00(-0.13%)
Sep 11, 2003	1.317	1.317	1.304	1.312	6,787,169	-0.00(-0.21%)
Sep 10, 2003	1.317	1.327	1.311	1.314	10,950,005	-0.00(-0.03%)
Sep 09, 2003	1.324	1.326	1.311	1.315	7,705,612	-0.01(-0.80%)
Sep 08, 2003	1.307	1.328	1.307	1.325	5,322,171	+0.02(+1.39%)
Sep 05, 2003	1.304	1.307	1.290	1.307	7,153,964	+0.01(+0.82%)
Sep 04, 2003	1.319	1.324	1.292	1.296	14,060,487	-0.02(-1.33%)
Sep 03, 2003	1.323	1.335	1.295	1.314	16,620,777	-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.