Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.294	1.303	1.283	1.288	88,097	+0.01(+1.02%)
Nov 26, 2003	1.266	1.288	1.266	1.275	162,765	+0.01(+1.03%)
Nov 25, 2003	1.275	1.275	1.257	1.262	155,245	+0.00(+0.15%)
Nov 24, 2003	1.229	1.262	1.229	1.260	234,748	+0.04(+3.04%)
Nov 21, 2003	1.206	1.216	1.206	1.223	225,616	-0.01(-1.20%)
Nov 20, 2003	1.255	1.262	1.238	1.238	257,846	-0.00(-0.30%)
Nov 19, 2003	1.240	1.242	1.238	1.242	78,428	-0.01(-0.45%)
Nov 18, 2003	1.242	1.260	1.242	1.247	250,326	+0.01(+0.45%)
Nov 17, 2003	1.260	1.260	1.242	1.242	125,163	-0.03(-2.06%)
Nov 14, 2003	1.264	1.270	1.264	1.268	215,946	+0.00(+0.15%)
Nov 13, 2003	1.255	1.266	1.251	1.266	153,096	+0.01(+0.59%)
Nov 12, 2003	1.238	1.258	1.236	1.258	220,781	+0.02(+1.35%)
Nov 11, 2003	1.245	1.245	1.212	1.242	210,037	-0.00(-0.30%)
Nov 10, 2003	1.247	1.253	1.238	1.245	284,706	-0.01(-0.74%)
Nov 07, 2003	1.247	1.247	1.247	1.255	220,781	+0.02(+1.35%)
Nov 06, 2003	1.255	1.255	1.227	1.238	173,509	-0.02(-1.92%)
Nov 05, 2003	1.257	1.271	1.255	1.262	295,986	-0.02(-1.60%)
Nov 04, 2003	1.257	1.286	1.257	1.283	349,178	+0.02(+1.32%)
Nov 03, 2003	1.275	1.275	1.260	1.266	231,525	+0.04(+3.66%)
Oct 31, 2003	1.217	1.223	1.217	1.221	41,900	-0.02(-1.50%)
Oct 30, 2003	1.240	1.240	1.236	1.240	189,087	+0.01(+1.22%)
Oct 29, 2003	1.229	1.230	1.221	1.225	264,293	+0.01(+0.61%)
Oct 28, 2003	1.210	1.221	1.199	1.217	215,946	+0.02(+1.55%)
Oct 27, 2003	1.182	1.201	1.182	1.199	146,113	+0.03(+2.88%)
Oct 24, 2003	1.165	1.182	1.158	1.165	131,072	-0.02(-1.57%)
Oct 23, 2003	1.191	1.193	1.180	1.184	365,283	-0.03(-2.15%)
Oct 22, 2003	1.214	1.214	1.193	1.210	164,377	-0.01(-0.61%)
Oct 21, 2003	1.201	1.217	1.193	1.217	136,981	+0.00(+0.00%)
Oct 20, 2003	1.203	1.210	1.199	1.217	198,219	+0.03(+2.83%)
Oct 17, 2003	1.175	1.188	1.175	1.184	196,608	+0.01(+0.63%)
Oct 16, 2003	1.175	1.191	1.173	1.177	100,990	-0.00(-0.32%)
Oct 15, 2003	1.190	1.195	1.190	1.180	198,219	+0.00(+0.00%)
Oct 14, 2003	1.191	1.197	1.180	1.180	560,817	-0.01(-0.94%)
Oct 13, 2003	1.154	1.201	1.171	1.191	313,176	+0.04(+3.23%)
Oct 10, 2003	1.160	1.167	1.154	1.154	161,691	+0.00(+0.32%)
Oct 09, 2003	1.136	1.167	1.136	1.150	341,647	+0.02(+2.15%)
Oct 08, 2003	1.128	1.128	1.124	1.126	234,211	+0.01(+1.17%)
Oct 07, 2003	1.102	1.108	1.102	1.113	148,262	-0.00(-0.17%)
Oct 06, 2003	1.115	1.117	1.106	1.115	233,136	+0.00(+0.00%)
Oct 03, 2003	1.108	1.124	1.108	1.115	376,564	+0.02(+2.04%)
Oct 02, 2003	1.108	1.109	1.093	1.093	175,658	-0.01(-1.01%)
Oct 01, 2003	1.093	1.106	1.093	1.104	256,235	+0.01(+0.51%)
Sep 30, 2003	1.085	1.102	1.085	1.098	123,551	-0.01(-0.51%)
Sep 29, 2003	1.102	1.104	1.102	1.104	45,123	-0.01(-0.67%)
Sep 26, 2003	1.117	1.117	1.089	1.111	117,642	+0.01(+0.51%)
Sep 25, 2003	1.104	1.108	1.102	1.106	160,617	+0.00(+0.00%)
Sep 24, 2003	1.115	1.115	1.098	1.106	236,359	-0.01(-0.83%)
Sep 23, 2003	1.123	1.121	1.109	1.115	287,929	-0.01(-0.66%)
Sep 22, 2003	1.117	1.119	1.117	1.123	249,252	-0.00(-0.17%)
Sep 19, 2003	1.126	1.134	1.119	1.124	132,683	-0.02(-1.79%)
Sep 18, 2003	1.126	1.145	1.126	1.145	252,475	+0.03(+2.50%)
Sep 17, 2003	1.108	1.117	1.096	1.117	174,046	+0.03(+2.56%)
Sep 16, 2003	1.108	1.115	1.089	1.089	177,806	-0.01(-0.51%)
Sep 15, 2003	1.098	1.104	1.095	1.095	175,658	+0.01(+0.51%)
Sep 12, 2003	1.091	1.093	1.070	1.089	177,269	+0.00(+0.00%)
Sep 11, 2003	1.072	1.089	1.072	1.089	115,493	+0.02(+1.74%)
Sep 10, 2003	1.083	1.083	1.069	1.070	129,997	-0.02(-1.54%)
Sep 09, 2003	1.098	1.098	1.078	1.087	163,840	-0.01(-0.85%)
Sep 08, 2003	1.065	1.106	1.065	1.096	145,038	+0.02(+1.55%)
Sep 05, 2003	1.083	1.085	1.078	1.080	75,205	-0.01(-0.85%)
Sep 04, 2003	1.082	1.104	1.078	1.089	135,369	+0.01(+0.52%)
Sep 03, 2003	1.096	1.098	1.083	1.083	158,468	+0.00(+0.34%)

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.