Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	2.101	2.105	2.019	2.046	16,016,699	-0.04(-2.13%)
Oct 30, 2003	2.109	2.174	2.064	2.091	24,936,210	-0.02(-0.86%)
Oct 29, 2003	2.054	2.118	2.032	2.109	27,315,384	+0.09(+4.57%)
Oct 28, 2003	1.952	2.017	1.936	2.017	21,883,274	+0.10(+5.08%)
Oct 27, 2003	1.844	1.922	1.841	1.920	15,518,999	+0.06(+3.38%)
Oct 24, 2003	1.875	1.909	1.811	1.857	21,512,400	-0.01(-0.27%)
Oct 23, 2003	1.829	1.908	1.789	1.862	23,144,798	-0.01(-0.61%)
Oct 22, 2003	1.896	1.941	1.863	1.873	22,742,998	-0.07(-3.76%)
Oct 21, 2003	1.973	2.000	1.912	1.946	35,360,220	-0.01(-0.44%)
Oct 20, 2003	1.817	2.009	1.802	1.955	60,557,416	+0.09(+5.01%)
Oct 17, 2003	1.837	1.896	1.768	1.862	38,409,880	+0.02(+1.10%)
Oct 16, 2003	1.596	1.913	1.619	1.841	124,205,808	+0.25(+15.35%)
Oct 15, 2003	1.692	1.714	1.582	1.596	27,181,642	-0.09(-5.34%)
Oct 14, 2003	1.684	1.730	1.637	1.686	24,175,170	+0.01(+0.83%)
Oct 13, 2003	1.586	1.673	1.582	1.673	21,079,394	+0.08(+4.88%)
Oct 10, 2003	1.554	1.602	1.546	1.595	10,210,158	+0.06(+3.67%)
Oct 09, 2003	1.537	1.614	1.528	1.538	18,671,688	+0.00(+0.16%)
Oct 08, 2003	1.599	1.603	1.502	1.536	22,062,502	-0.04(-2.38%)
Oct 07, 2003	1.479	1.596	1.463	1.573	21,916,398	+0.10(+6.50%)
Oct 06, 2003	1.429	1.522	1.405	1.477	18,423,216	+0.04(+3.01%)
Oct 03, 2003	1.470	1.479	1.412	1.434	36,270,416	-0.03(-2.00%)
Oct 02, 2003	1.344	1.486	1.286	1.463	73,094,976	+0.23(+18.72%)
Oct 01, 2003	1.193	1.268	1.193	1.232	13,823,977	+0.03(+2.83%)
Sep 30, 2003	1.207	1.290	1.180	1.199	20,705,440	+0.00(+0.24%)
Sep 29, 2003	1.161	1.209	1.086	1.196	40,261,464	-0.00(-0.03%)
Sep 26, 2003	1.218	1.276	1.190	1.196	12,186,635	-0.05(-3.79%)
Sep 25, 2003	1.353	1.373	1.205	1.243	20,260,086	-0.12(-8.71%)
Sep 24, 2003	1.397	1.405	1.355	1.362	7,353,387	-0.04(-2.56%)
Sep 23, 2003	1.398	1.411	1.363	1.397	10,445,442	+0.01(+0.88%)
Sep 22, 2003	1.302	1.437	1.298	1.385	22,539,662	+0.06(+4.84%)
Sep 19, 2003	1.304	1.343	1.278	1.321	9,599,478	+0.02(+1.26%)
Sep 18, 2003	1.293	1.315	1.271	1.305	12,214,089	+0.03(+2.21%)
Sep 17, 2003	1.293	1.320	1.265	1.277	11,203,317	-0.01(-0.42%)
Sep 16, 2003	1.323	1.337	1.273	1.282	21,684,544	+0.01(+1.10%)
Sep 15, 2003	1.241	1.291	1.230	1.268	17,875,200	+0.03(+2.72%)
Sep 12, 2003	1.170	1.241	1.161	1.235	16,171,399	+0.06(+5.17%)
Sep 11, 2003	1.214	1.223	1.145	1.174	17,840,200	-0.04(-3.07%)
Sep 10, 2003	1.261	1.295	1.200	1.211	10,642,800	-0.06(-4.51%)
Sep 09, 2003	1.238	1.305	1.237	1.268	10,875,200	+0.03(+2.28%)
Sep 08, 2003	1.222	1.268	1.214	1.240	16,742,599	+0.01(+0.49%)
Sep 05, 2003	1.189	1.261	1.189	1.234	20,874,000	+0.04(+3.17%)
Sep 04, 2003	1.186	1.207	1.171	1.196	8,264,199	+0.01(+0.57%)
Sep 03, 2003	1.233	1.266	1.177	1.189	23,861,598	-0.01(-1.04%)
Sep 02, 2003	1.187	1.239	1.157	1.202	27,178,198	+0.01(+0.96%)
Aug 29, 2003	1.125	1.206	1.116	1.190	11,170,600	+0.06(+5.34%)
Aug 28, 2003	1.178	1.179	1.095	1.130	13,753,599	-0.03(-2.26%)
Aug 27, 2003	1.071	1.182	1.069	1.156	33,384,398	+0.09(+8.66%)
Aug 26, 2003	0.9964	1.077	0.9786	1.064	13,207,599	+0.06(+6.13%)
Aug 25, 2003	1.018	1.024	0.9732	1.002	6,901,999	-0.03(-2.53%)
Aug 22, 2003	1.035	1.049	1.018	1.029	8,426,600	-0.00(-0.10%)
Aug 21, 2003	1.009	1.061	1.008	1.030	19,607,000	+0.04(+4.00%)
Aug 20, 2003	0.9182	1.031	0.9182	0.9900	29,411,198	+0.07(+7.28%)
Aug 19, 2003	0.8961	0.9279	0.8800	0.9229	8,724,800	+0.04(+3.98%)
Aug 18, 2003	0.8964	0.8975	0.8711	0.8875	6,348,999	-0.01(-0.56%)
Aug 15, 2003	0.8964	0.9014	0.8775	0.8925	5,117,000	+0.00(+0.20%)
Aug 14, 2003	0.8686	0.9100	0.8654	0.8907	11,311,999	+0.03(+2.97%)
Aug 13, 2003	0.8886	0.9014	0.8600	0.8650	4,552,800	-0.02(-2.61%)
Aug 12, 2003	0.8904	0.8929	0.8621	0.8882	3,025,399	+0.00(+0.20%)
Aug 11, 2003	0.8339	0.8904	0.8336	0.8864	6,287,399	+0.05(+5.66%)
Aug 08, 2003	0.8250	0.8482	0.8243	0.8389	3,351,599	+0.01(+1.73%)
Aug 07, 2003	0.8254	0.8339	0.8071	0.8246	7,909,999	-0.01(-1.16%)
Aug 06, 2003	0.8714	0.8750	0.8168	0.8343	8,112,999	-0.03(-3.91%)
Aug 05, 2003	0.8964	0.9089	0.8664	0.8682	3,084,199	-0.02(-2.57%)
Aug 04, 2003	0.8911	0.8986	0.8679	0.8911	3,687,599	+0.00(+0.00%)
Aug 01, 2003	0.9257	0.9257	0.8911	0.8911	6,351,799	-0.04(-4.77%)
Jul 31, 2003	0.9375	0.9393	0.8857	0.9357	8,547,000	+0.01(+0.94%)
Jul 30, 2003	0.9554	0.9561	0.9232	0.9270	5,300,400	-0.03(-2.75%)
Jul 29, 2003	0.9554	0.9643	0.9375	0.9532	5,380,200	+0.00(+0.26%)
Jul 28, 2003	0.9482	0.9811	0.9468	0.9507	7,510,999	-0.01(-1.48%)
Jul 25, 2003	0.9318	0.9679	0.9318	0.9650	5,538,400	+0.02(+2.35%)
Jul 24, 2003	0.9607	0.9768	0.9357	0.9429	10,861,200	-0.01(-1.01%)
Jul 23, 2003	0.8879	0.9546	0.8875	0.9525	21,940,800	+0.07(+7.98%)
Jul 22, 2003	0.8404	0.8925	0.8386	0.8821	11,562,599	+0.04(+4.97%)
Jul 21, 2003	0.8629	0.8629	0.8204	0.8404	10,952,200	-0.02(-2.57%)
Jul 18, 2003	0.9111	0.9121	0.8054	0.8625	36,330,000	-0.04(-4.47%)
Jul 17, 2003	0.9014	0.9100	0.8775	0.9029	17,220,000	-0.01(-0.78%)
Jul 16, 2003	0.9518	0.9643	0.8750	0.9100	13,575,799	-0.03(-3.41%)
Jul 15, 2003	0.9525	1.001	0.9343	0.9421	17,588,200	-0.06(-6.25%)
Jul 14, 2003	0.9514	1.020	0.9461	1.005	11,862,199	+0.06(+6.23%)
Jul 11, 2003	0.9504	0.9732	0.9293	0.9461	7,956,199	-0.02(-1.56%)
Jul 10, 2003	0.9775	0.9979	0.9536	0.9611	8,888,600	-0.02(-2.36%)
Jul 09, 2003	0.9786	1.001	0.9607	0.9843	9,681,000	+0.00(+0.47%)
Jul 08, 2003	0.9643	0.9857	0.9554	0.9796	10,771,600	+0.02(+2.35%)
Jul 07, 2003	0.9821	1.021	0.9393	0.9571	19,625,200	-0.03(-3.42%)
Jul 03, 2003	0.9618	0.9964	0.9571	0.9911	8,212,399	+0.02(+2.17%)
Jul 02, 2003	0.9271	0.9821	0.9168	0.9700	39,127,200	+0.09(+9.74%)
Jul 01, 2003	0.9143	0.9143	0.8664	0.8839	12,440,399	-0.03(-3.13%)
Jun 30, 2003	0.8961	0.9371	0.8896	0.9125	26,252,798	+0.02(+2.61%)
Jun 27, 2003	0.8925	0.9246	0.8829	0.8893	18,153,800	+0.00(+0.08%)
Jun 26, 2003	0.8293	0.9004	0.8257	0.8886	32,296,598	+0.06(+7.61%)
Jun 25, 2003	0.8393	0.8621	0.8054	0.8257	18,993,800	+0.01(+1.18%)
Jun 24, 2003	0.7643	0.8564	0.7643	0.8161	33,735,800	+0.05(+6.28%)
Jun 23, 2003	0.7700	0.7804	0.7582	0.7679	8,703,800	-0.01(-0.92%)
Jun 20, 2003	0.7918	0.8054	0.7575	0.7750	13,010,199	-0.01(-1.23%)
Jun 19, 2003	0.7643	0.7911	0.7643	0.7846	15,436,399	+0.02(+2.38%)
Jun 18, 2003	0.7632	0.7811	0.7543	0.7664	11,005,400	+0.01(+1.18%)
Jun 17, 2003	0.7800	0.7964	0.7543	0.7575	17,543,400	-0.02(-2.48%)
Jun 16, 2003	0.6943	0.7775	0.6929	0.7768	32,236,398	+0.09(+13.28%)
Jun 13, 2003	0.7575	0.7625	0.6446	0.6857	66,064,596	-0.10(-12.41%)
Jun 12, 2003	0.7925	0.8032	0.7579	0.7829	18,471,600	-0.02(-2.36%)
Jun 11, 2003	0.7900	0.8161	0.7821	0.8018	17,978,800	-0.01(-1.10%)
Jun 10, 2003	0.7864	0.8421	0.7436	0.8107	62,574,396	-0.01(-1.31%)
Jun 09, 2003	0.8436	0.8461	0.8036	0.8215	12,711,999	-0.02(-2.58%)
Jun 06, 2003	0.9193	0.9411	0.8321	0.8432	19,170,200	-0.06(-7.08%)
Jun 05, 2003	0.8746	0.9086	0.8439	0.9075	13,119,399	+0.04(+4.14%)
Jun 04, 2003	0.8611	0.9000	0.8575	0.8714	12,420,799	+0.02(+2.26%)
Jun 03, 2003	0.8318	0.8593	0.8232	0.8522	8,566,600	+0.02(+2.41%)
Jun 02, 2003	0.8039	0.8661	0.8039	0.8321	17,578,400	+0.03(+3.56%)
May 30, 2003	0.8154	0.8196	0.7911	0.8036	10,476,200	-0.01(-1.32%)
May 29, 2003	0.8050	0.8218	0.7896	0.8143	7,289,799	+0.01(+0.88%)
May 28, 2003	0.8146	0.8375	0.7768	0.8071	10,151,400	-0.00(-0.40%)
May 27, 2003	0.7875	0.8196	0.7857	0.8104	13,897,799	+0.02(+2.58%)
May 23, 2003	0.8168	0.8286	0.7893	0.7900	8,180,199	-0.02(-2.08%)
May 22, 2003	0.7564	0.8157	0.7536	0.8068	14,291,199	+0.05(+6.61%)
May 21, 2003	0.7771	0.7782	0.7414	0.7568	9,457,000	-0.02(-2.57%)
May 20, 2003	0.7625	0.7839	0.7339	0.7768	20,245,400	+0.03(+4.62%)
May 19, 2003	0.8321	0.8364	0.7332	0.7425	30,531,198	-0.11(-12.61%)
May 16, 2003	0.8757	0.8786	0.8214	0.8496	13,000,399	-0.02(-2.74%)
May 15, 2003	0.8779	0.8921	0.8625	0.8736	10,711,400	-0.00(-0.08%)
May 14, 2003	0.9243	0.9261	0.8686	0.8743	19,142,200	-0.02(-2.66%)
May 13, 2003	0.8464	0.9018	0.8411	0.8982	18,298,000	+0.06(+6.88%)
May 12, 2003	0.8175	0.8554	0.8107	0.8404	11,825,799	+0.03(+4.02%)
May 09, 2003	0.8179	0.8250	0.7964	0.8079	5,934,599	-0.01(-1.14%)
May 08, 2003	0.8325	0.8361	0.8132	0.8171	10,057,600	-0.03(-3.19%)
May 07, 2003	0.8293	0.8500	0.8161	0.8441	13,483,399	+0.01(+1.79%)
May 06, 2003	0.8346	0.8639	0.8179	0.8293	14,975,799	-0.01(-0.64%)
May 05, 2003	0.8007	0.8711	0.8007	0.8346	14,471,799	+0.03(+3.27%)
May 02, 2003	0.8018	0.8214	0.8000	0.8083	12,338,199	+0.00(+0.58%)
May 01, 2003	0.8096	0.8157	0.7982	0.8036	14,991,199	-0.01(-1.32%)
Apr 30, 2003	0.8175	0.8314	0.7768	0.8143	11,083,800	+0.00(+0.00%)
Apr 29, 2003	0.7896	0.8214	0.7896	0.8143	20,161,400	+0.02(+2.89%)
Apr 28, 2003	0.7500	0.7946	0.7500	0.7914	22,759,798	+0.04(+4.78%)
Apr 25, 2003	0.7854	0.7929	0.7464	0.7554	14,942,199	-0.03(-3.95%)
Apr 24, 2003	0.7336	0.8139	0.7250	0.7864	35,807,800	+0.05(+6.27%)
Apr 23, 2003	0.8236	0.8246	0.7161	0.7400	36,895,600	-0.08(-9.80%)
Apr 22, 2003	0.8746	0.8746	0.8014	0.8204	30,599,798	-0.06(-6.74%)
Apr 21, 2003	0.8464	0.8818	0.8071	0.8796	48,626,196	+0.10(+12.16%)
Apr 17, 2003	0.7375	0.7857	0.7346	0.7843	13,707,399	+0.05(+6.75%)
Apr 16, 2003	0.7243	0.7364	0.7179	0.7347	4,537,400	+0.02(+2.09%)
Apr 15, 2003	0.7179	0.7250	0.7043	0.7196	6,325,199	-0.00(-0.25%)
Apr 14, 2003	0.7254	0.7393	0.7179	0.7214	5,362,000	-0.02(-2.74%)
Apr 11, 2003	0.7500	0.7750	0.7375	0.7418	4,800,600	-0.01(-1.19%)
Apr 10, 2003	0.7318	0.7557	0.7182	0.7507	5,427,800	+0.02(+3.04%)
Apr 09, 2003	0.7411	0.7429	0.7143	0.7286	5,882,799	+0.01(+1.09%)
Apr 08, 2003	0.7104	0.7357	0.6821	0.7207	6,276,199	+0.01(+1.15%)
Apr 07, 2003	0.7214	0.7589	0.7057	0.7125	10,325,000	+0.01(+2.05%)
Apr 04, 2003	0.7200	0.7296	0.6943	0.6982	5,896,799	-0.02(-2.25%)
Apr 03, 2003	0.7214	0.7232	0.6986	0.7143	8,042,999	+0.01(+0.81%)
Apr 02, 2003	0.7143	0.7361	0.6986	0.7086	22,761,198	+0.03(+4.64%)
Apr 01, 2003	0.7321	0.7350	0.6629	0.6771	17,019,800	-0.05(-6.83%)
Mar 31, 2003	0.7211	0.7536	0.7182	0.7268	8,283,253	-0.03(-3.37%)
Mar 28, 2003	0.7768	0.7975	0.7396	0.7521	26,178,066	-0.02(-3.08%)
Mar 27, 2003	0.7321	0.7825	0.7214	0.7761	30,630,668	+0.04(+5.49%)
Mar 26, 2003	0.6929	0.7407	0.6875	0.7357	18,578,350	+0.05(+7.01%)
Mar 25, 2003	0.6429	0.6961	0.6411	0.6875	12,613,845	+0.04(+6.94%)
Mar 24, 2003	0.6525	0.6643	0.6339	0.6429	8,998,780	-0.02(-2.96%)
Mar 21, 2003	0.6825	0.7004	0.6539	0.6625	8,163,945	-0.01(-1.49%)
Mar 20, 2003	0.6946	0.7032	0.6646	0.6725	14,611,743	-0.01(-2.13%)
Mar 19, 2003	0.6818	0.6993	0.6679	0.6871	16,086,783	+0.02(+2.61%)
Mar 18, 2003	0.6607	0.6850	0.6454	0.6696	21,119,196	+0.03(+4.17%)
Mar 17, 2003	0.5921	0.6461	0.5593	0.6429	16,632,055	+0.05(+8.76%)
Mar 14, 2003	0.5929	0.6054	0.5854	0.5911	6,124,789	+0.01(+1.85%)
Mar 13, 2003	0.5486	0.5918	0.5446	0.5804	7,690,199	+0.04(+7.90%)
Mar 12, 2003	0.5518	0.5539	0.5321	0.5379	5,752,627	-0.02(-2.84%)
Mar 11, 2003	0.5618	0.5625	0.5357	0.5536	5,535,600	-0.01(-1.46%)
Mar 10, 2003	0.5707	0.5821	0.5611	0.5618	3,431,399	-0.01(-2.24%)
Mar 07, 2003	0.5707	0.5929	0.5625	0.5746	3,711,399	-0.01(-1.29%)
Mar 06, 2003	0.5825	0.5889	0.5714	0.5821	3,326,399	+0.01(+0.93%)
Mar 05, 2003	0.5843	0.5843	0.5629	0.5768	3,505,599	-0.01(-1.22%)
Mar 04, 2003	0.5711	0.5861	0.5550	0.5839	5,570,600	+0.01(+2.44%)
Mar 03, 2003	0.6039	0.6100	0.5625	0.5700	15,811,599	-0.04(-6.72%)
Feb 28, 2003	0.5939	0.6143	0.5821	0.6111	11,887,399	+0.02(+3.70%)
Feb 27, 2003	0.5293	0.5893	0.5275	0.5893	23,133,598	+0.07(+13.40%)
Feb 26, 2003	0.5271	0.5300	0.5032	0.5196	3,879,399	-0.00(-0.68%)
Feb 25, 2003	0.4932	0.5304	0.4825	0.5232	4,636,800	+0.02(+4.34%)
Feb 24, 2003	0.5121	0.5211	0.5004	0.5014	12,343,799	-0.03(-5.77%)
Feb 21, 2003	0.5500	0.5500	0.5164	0.5321	6,256,599	-0.02(-3.12%)
Feb 20, 2003	0.5532	0.5625	0.5371	0.5493	6,340,599	+0.01(+1.58%)
Feb 19, 2003	0.5293	0.5446	0.5243	0.5407	5,121,200	+0.02(+3.27%)
Feb 18, 2003	0.5111	0.5282	0.5014	0.5236	6,269,199	+0.02(+2.96%)
Feb 14, 2003	0.4761	0.5100	0.4736	0.5086	8,437,800	+0.04(+7.72%)
Feb 13, 2003	0.4754	0.5100	0.4721	0.4721	6,099,799	-0.00(-0.45%)
Feb 12, 2003	0.4775	0.4786	0.4643	0.4743	5,618,199	+0.01(+2.31%)
Feb 11, 2003	0.4607	0.4679	0.4525	0.4636	4,797,800	+0.02(+4.09%)
Feb 10, 2003	0.4368	0.4561	0.4339	0.4454	7,306,599	+0.01(+2.38%)
Feb 07, 2003	0.4214	0.4375	0.4175	0.4350	5,019,000	+0.02(+4.55%)
Feb 06, 2003	0.4271	0.4286	0.4121	0.4161	3,735,199	-0.01(-2.43%)
Feb 05, 2003	0.4379	0.4429	0.4221	0.4264	3,487,399	-0.01(-2.93%)
Feb 04, 2003	0.4500	0.4554	0.4304	0.4393	2,041,199	-0.02(-3.91%)
Feb 03, 2003	0.4693	0.4707	0.4464	0.4571	2,840,599	-0.01(-3.03%)
Jan 31, 2003	0.4529	0.4732	0.4450	0.4714	4,024,999	+0.02(+4.51%)
Jan 30, 2003	0.4410	0.4557	0.4411	0.4511	3,702,929	+0.01(+2.28%)
Jan 29, 2003	0.4500	0.4500	0.4225	0.4410	2,963,799	-0.01(-1.61%)
Jan 28, 2003	0.4296	0.4589	0.4254	0.4482	4,960,200	+0.01(+2.20%)
Jan 27, 2003	0.4321	0.4386	0.4186	0.4386	3,445,399	-0.00(-0.41%)
Jan 24, 2003	0.4375	0.4421	0.4236	0.4404	6,354,599	+0.01(+1.16%)
Jan 23, 2003	0.4254	0.4529	0.4179	0.4353	7,225,399	+0.02(+5.08%)
Jan 22, 2003	0.4064	0.4268	0.4029	0.4143	4,173,399	+0.01(+1.75%)
Jan 21, 2003	0.4132	0.4250	0.3964	0.4071	6,085,799	-0.00(-0.35%)
Jan 17, 2003	0.4214	0.4250	0.3946	0.4086	5,373,200	-0.02(-4.67%)
Jan 16, 2003	0.4536	0.4782	0.4286	0.4286	18,683,000	-0.01(-1.15%)
Jan 15, 2003	0.4300	0.4411	0.4239	0.4336	13,203,399	+0.00(+0.83%)
Jan 14, 2003	0.4357	0.4411	0.4182	0.4300	2,550,800	-0.00(-0.82%)
Jan 13, 2003	0.4289	0.4418	0.4286	0.4336	4,414,200	-0.01(-2.22%)
Jan 10, 2003	0.4175	0.4536	0.4143	0.4434	5,437,600	+0.02(+5.75%)
Jan 09, 2003	0.4125	0.4229	0.4046	0.4193	5,329,800	+0.01(+2.89%)
Jan 08, 2003	0.3857	0.4286	0.3811	0.4075	5,362,000	+0.02(+4.01%)
Jan 07, 2003	0.3857	0.3979	0.3857	0.3918	1,940,399	-0.00(-1.17%)
Jan 06, 2003	0.3929	0.4000	0.3811	0.3964	3,011,399	+0.01(+2.59%)
Jan 03, 2003	0.4250	0.4250	0.3857	0.3864	3,249,399	-0.02(-5.50%)
Jan 02, 2003	0.4232	0.4500	0.4057	0.4089	8,411,200	+0.02(+4.00%)
Dec 31, 2002	0.3564	0.4000	0.3464	0.3932	11,370,799	-0.30(-43.54%)
Dec 26, 2002	0.7021	0.7143	0.6843	0.6964	2,123,800	-0.01(-1.52%)
Dec 24, 2002	0.7286	0.7321	0.6993	0.7071	4,897,200	-0.03(-3.41%)
Dec 23, 2002	0.7279	0.7607	0.7286	0.7321	3,312,399	-0.03(-4.21%)
Dec 20, 2002	0.7643	0.7714	0.7286	0.7643	4,386,200	-0.01(-0.93%)
Dec 19, 2002	0.7707	0.7993	0.7586	0.7714	3,782,799	-0.01(-1.81%)
Dec 18, 2002	0.8964	0.8986	0.7636	0.7856	13,393,799	-0.12(-13.33%)
Dec 17, 2002	0.9143	0.9271	0.8929	0.9064	1,679,999	-0.01(-0.78%)
Dec 16, 2002	0.8986	0.9271	0.8714	0.9136	2,102,800	+0.02(+2.32%)
Dec 13, 2002	0.9000	0.9143	0.8607	0.8929	1,395,800	-0.01(-0.87%)
Dec 12, 2002	0.9057	0.9143	0.8857	0.9007	2,542,400	+0.00(+0.40%)
Dec 11, 2002	0.8543	0.9286	0.8407	0.8971	4,901,400	+0.03(+2.95%)
Dec 10, 2002	0.8000	0.8729	0.7993	0.8714	3,236,799	+0.07(+9.03%)
Dec 09, 2002	0.7957	0.8000	0.7636	0.7993	4,069,799	+0.02(+2.18%)
Dec 06, 2002	0.7850	0.7979	0.7379	0.7822	3,884,999	-0.00(-0.45%)
Dec 05, 2002	0.8586	0.8643	0.7700	0.7857	12,644,799	+0.08(+10.56%)
Dec 04, 2002	0.7429	0.7500	0.6964	0.7106	2,490,600	-0.06(-7.79%)
Dec 03, 2002	0.7500	0.7893	0.7393	0.7707	1,166,200	+0.01(+1.22%)
Dec 02, 2002	0.7429	0.7964	0.7243	0.7614	2,010,399	-0.01(-1.75%)
Nov 29, 2002	0.7500	0.7950	0.7429	0.7750	932,399	+0.02(+3.13%)
Nov 27, 2002	0.7614	0.7657	0.7462	0.7515	1,069,600	+0.00(+0.30%)
Nov 26, 2002	0.7714	0.7857	0.7486	0.7493	1,779,399	-0.04(-5.50%)
Nov 25, 2002	0.7929	0.7964	0.7536	0.7929	4,774,000	+0.01(+0.82%)
Nov 22, 2002	0.7571	0.8000	0.7521	0.7864	4,494,000	+0.00(+0.09%)
Nov 21, 2002	0.7286	0.7857	0.7179	0.7857	10,518,200	+0.07(+9.56%)
Nov 20, 2002	0.6743	0.7279	0.6607	0.7171	10,088,400	+0.05(+7.96%)
Nov 19, 2002	0.7200	0.7207	0.6236	0.6643	28,197,398	-0.11(-14.68%)
Nov 18, 2002	0.6486	0.7807	0.6250	0.7786	10,071,600	+0.13(+19.78%)
Nov 15, 2002	0.6421	0.6536	0.5893	0.6500	2,045,399	+0.03(+5.08%)
Nov 14, 2002	0.6429	0.6450	0.6186	0.6186	932,399	-0.02(-3.56%)
Nov 13, 2002	0.5793	0.6429	0.5557	0.6414	3,239,599	+0.06(+11.00%)
Nov 12, 2002	0.6000	0.6143	0.5721	0.5779	2,191,000	-0.02(-3.80%)
Nov 11, 2002	0.6071	0.6071	0.5857	0.6007	370,999	-0.01(-1.64%)
Nov 08, 2002	0.6050	0.6129	0.5536	0.6107	5,154,800	+0.02(+3.01%)
Nov 07, 2002	0.6321	0.6379	0.5929	0.5929	2,585,800	-0.04(-5.79%)
Nov 06, 2002	0.6643	0.6643	0.6129	0.6293	7,032,199	-0.02(-3.40%)
Nov 05, 2002	0.6721	0.6764	0.6507	0.6514	1,045,799	-0.02(-2.98%)
Nov 04, 2002	0.6429	0.7029	0.6393	0.6714	3,589,599	+0.03(+5.15%)

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.

Financial News

Netflix (NQ: NFLX )

Historical Prices

Popular Pages