Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.168	1.199	1.168	1.187	70,852	+0.02(+1.88%)
Nov 26, 2003	1.168	1.168	1.159	1.165	163,846	-0.00(-0.16%)
Nov 25, 2003	1.150	1.168	1.150	1.167	159,746	+0.00(+0.32%)
Nov 24, 2003	1.174	1.183	1.150	1.163	366,865	+0.01(+0.59%)
Nov 21, 2003	1.168	1.200	1.150	1.156	433,845	-0.01(-1.00%)
Nov 20, 2003	1.161	1.183	1.154	1.168	256,958	+0.00(+0.36%)
Nov 19, 2003	1.182	1.182	1.161	1.164	709,720	-0.02(-1.79%)
Nov 18, 2003	1.208	1.208	1.171	1.185	521,425	-0.00(-0.06%)
Nov 17, 2003	1.174	1.210	1.136	1.185	516,610	+0.04(+3.83%)
Nov 14, 2003	1.174	1.174	1.134	1.142	225,452	-0.03(-2.48%)
Nov 13, 2003	1.187	1.191	1.151	1.171	263,233	-0.01(-0.99%)
Nov 12, 2003	1.157	1.188	1.157	1.182	263,485	+0.01(+1.19%)
Nov 11, 2003	1.163	1.168	1.122	1.168	263,684	+0.03(+2.21%)
Nov 10, 2003	1.163	1.163	1.122	1.143	303,309	-0.02(-1.49%)
Nov 07, 2003	1.136	1.161	1.118	1.161	421,189	+0.03(+2.67%)
Nov 06, 2003	1.121	1.131	1.118	1.130	293,174	+0.01(+0.81%)
Nov 05, 2003	1.099	1.123	1.094	1.121	513,864	+0.01(+0.95%)
Nov 04, 2003	1.120	1.123	1.086	1.111	405,044	+0.00(+0.24%)
Nov 03, 2003	1.090	1.120	1.077	1.108	465,417	+0.00(+0.24%)
Oct 31, 2003	1.082	1.118	1.075	1.105	273,275	+0.03(+2.98%)
Oct 30, 2003	1.089	1.089	1.059	1.073	297,472	-0.02(-1.42%)
Oct 29, 2003	1.117	1.131	1.078	1.089	642,025	-0.01(-1.20%)
Oct 28, 2003	1.120	1.131	1.093	1.102	631,173	-0.01(-0.68%)
Oct 27, 2003	1.131	1.136	1.103	1.110	603,594	-0.01(-0.67%)
Oct 24, 2003	1.116	1.131	1.102	1.117	260,009	+0.01(+0.75%)
Oct 23, 2003	1.120	1.120	1.106	1.109	201,640	+0.00(+0.00%)
Oct 22, 2003	1.131	1.131	1.108	1.109	405,933	-0.01(-0.71%)
Oct 21, 2003	1.089	1.126	1.083	1.117	441,021	+0.03(+2.81%)
Oct 20, 2003	1.066	1.089	1.066	1.086	246,744	+0.02(+1.59%)
Oct 17, 2003	1.073	1.085	1.055	1.069	486,178	-0.02(-1.74%)
Oct 16, 2003	1.082	1.082	1.082	1.088	797,447	-0.00(-0.45%)
Oct 15, 2003	1.122	1.131	1.082	1.093	1,228,467	-0.06(-5.10%)
Oct 14, 2003	1.154	1.154	1.117	1.152	338,278	+0.02(+1.53%)
Oct 13, 2003	1.154	1.160	1.127	1.135	563,412	-0.01(-1.18%)
Oct 10, 2003	1.136	1.159	1.117	1.148	377,571	+0.01(+0.99%)
Oct 09, 2003	1.151	1.168	1.131	1.137	536,602	-0.03(-2.33%)
Oct 08, 2003	1.148	1.164	1.127	1.164	250,723	+0.02(+1.38%)
Oct 07, 2003	1.151	1.163	1.112	1.148	661,685	+0.02(+1.70%)
Oct 06, 2003	1.120	1.129	1.093	1.129	355,497	+0.03(+2.32%)
Oct 03, 2003	1.144	1.157	1.101	1.103	829,962	-0.02(-2.21%)
Oct 02, 2003	1.131	1.151	1.125	1.128	440,305	-0.00(-0.23%)
Oct 01, 2003	1.127	1.131	1.117	1.131	560,573	+0.01(+1.15%)
Sep 30, 2003	1.102	1.128	1.082	1.118	434,229	+0.02(+1.78%)
Sep 29, 2003	1.111	1.112	1.065	1.098	407,313	-0.00(-0.21%)
Sep 26, 2003	1.083	1.108	1.065	1.101	294,301	+0.01(+1.32%)
Sep 25, 2003	1.093	1.105	1.084	1.086	245,085	-0.00(-0.17%)
Sep 24, 2003	1.085	1.093	1.082	1.088	243,944	+0.00(+0.24%)
Sep 23, 2003	1.093	1.098	1.063	1.085	394,273	-0.01(-0.69%)
Sep 22, 2003	1.074	1.093	1.056	1.093	369,466	+0.03(+2.98%)
Sep 19, 2003	1.056	1.076	1.056	1.061	267,969	-0.00(-0.14%)
Sep 18, 2003	1.061	1.078	1.053	1.063	315,540	+0.00(+0.00%)
Sep 17, 2003	1.081	1.081	1.056	1.063	253,032	+0.00(+0.03%)
Sep 16, 2003	1.065	1.078	1.050	1.063	337,124	-0.00(-0.32%)
Sep 15, 2003	1.082	1.084	1.065	1.066	514,713	-0.01(-0.77%)
Sep 12, 2003	1.083	1.083	1.068	1.074	115,412	-0.01(-0.87%)
Sep 11, 2003	1.069	1.084	1.048	1.084	226,845	+0.01(+0.91%)
Sep 10, 2003	1.093	1.093	1.062	1.074	445,731	-0.00(-0.04%)
Sep 09, 2003	1.036	1.074	1.036	1.074	338,278	+0.01(+0.92%)
Sep 08, 2003	1.069	1.079	1.038	1.064	362,156	-0.01(-0.63%)
Sep 05, 2003	1.084	1.088	1.069	1.071	275,928	-0.01(-1.04%)
Sep 04, 2003	1.093	1.093	1.063	1.082	238,784	+0.00(+0.24%)
Sep 03, 2003	1.081	1.092	1.058	1.080	390,014	-0.00(-0.45%)

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.