Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	8.259	8.305	8.219	8.302	9,595,238	+0.02(+0.24%)
Nov 26, 2003	8.368	8.380	8.178	8.282	27,716,104	-0.07(-0.82%)
Nov 25, 2003	8.254	8.363	8.178	8.350	29,018,306	+0.13(+1.63%)
Nov 24, 2003	8.191	8.289	8.183	8.216	28,952,642	+0.08(+0.93%)
Nov 21, 2003	8.102	8.209	8.052	8.140	33,154,342	+0.09(+1.16%)
Nov 20, 2003	8.062	8.138	8.042	8.047	30,259,592	-0.10(-1.18%)
Nov 19, 2003	8.203	8.203	8.097	8.143	27,159,938	-0.06(-0.77%)
Nov 18, 2003	8.317	8.340	8.196	8.206	31,302,302	-0.07(-0.86%)
Nov 17, 2003	8.267	8.418	8.216	8.277	34,124,268	+0.03(+0.40%)
Nov 14, 2003	8.072	8.249	8.039	8.244	34,935,968	+0.17(+2.13%)
Nov 13, 2003	8.153	8.166	8.039	8.072	24,164,714	-0.13(-1.57%)
Nov 12, 2003	8.201	8.226	8.133	8.201	19,309,540	+0.00(+0.00%)
Nov 11, 2003	8.178	8.241	8.145	8.201	16,886,306	-0.01(-0.09%)
Nov 10, 2003	8.130	8.272	8.110	8.209	24,688,838	+0.08(+0.93%)
Nov 07, 2003	8.191	8.267	8.110	8.133	23,687,266	-0.07(-0.86%)
Nov 06, 2003	8.203	8.342	8.158	8.203	24,204,270	-0.11(-1.34%)
Nov 05, 2003	8.244	8.355	8.196	8.315	23,786,158	+0.00(+0.00%)
Nov 04, 2003	8.380	8.431	8.300	8.315	23,476,430	-0.08(-0.99%)

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.