Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10.39	10.48	10.25	10.27	699,200	-0.08(-0.77%)
Nov 29, 2004	10.08	10.50	10.08	10.35	475,700	+0.19(+1.87%)
Nov 26, 2004	10.13	10.27	10.06	10.16	247,900	+0.03(+0.30%)
Nov 24, 2004	10.05	10.48	9.980	10.13	352,700	+0.06(+0.60%)
Nov 23, 2004	10.01	10.15	9.890	10.07	589,200	+0.04(+0.40%)
Nov 22, 2004	9.900	10.10	9.800	10.03	703,800	+0.03(+0.30%)
Nov 19, 2004	10.10	10.15	9.950	10.00	1,294,900	-0.07(-0.70%)
Nov 18, 2004	10.19	10.19	9.890	10.07	473,400	+0.02(+0.20%)
Nov 17, 2004	10.11	10.39	9.980	10.05	568,700	-0.02(-0.20%)
Nov 16, 2004	10.03	10.18	9.970	10.07	1,584,900	-0.05(-0.49%)
Nov 15, 2004	10.22	10.25	9.930	10.12	1,065,300	-0.06(-0.59%)
Nov 12, 2004	10.43	10.43	10.01	10.18	2,024,200	-0.23(-2.21%)
Nov 11, 2004	10.15	10.47	10.10	10.41	1,309,400	+0.26(+2.57%)
Nov 10, 2004	10.00	10.31	9.970	10.15	807,600	+0.07(+0.68%)
Nov 09, 2004	9.680	10.08	9.680	10.08	1,285,200	+0.33(+3.38%)
Nov 08, 2004	9.680	9.750	9.450	9.750	940,000	+0.16(+1.67%)
Nov 05, 2004	9.140	9.760	9.100	9.590	2,551,000	+0.58(+6.44%)
Nov 04, 2004	9.500	9.540	8.230	9.010	5,731,300	-0.50(-5.26%)
Nov 03, 2004	9.890	9.910	9.320	9.510	3,808,100	-0.24(-2.46%)
Nov 02, 2004	9.860	9.940	9.700	9.750	4,575,800	-0.63(-6.07%)
Nov 01, 2004	10.63	10.69	10.28	10.38	763,700	-0.02(-0.19%)
Oct 29, 2004	10.01	10.42	9.980	10.40	456,800	+0.35(+3.48%)
Oct 28, 2004	10.07	10.27	9.920	10.05	681,800	-0.04(-0.40%)
Oct 27, 2004	10.15	10.38	10.06	10.09	842,900	-0.07(-0.69%)
Oct 26, 2004	10.36	10.49	10.13	10.16	891,500	-0.25(-2.40%)
Oct 25, 2004	10.41	10.48	10.03	10.41	442,100	+0.15(+1.46%)
Oct 22, 2004	10.39	10.63	10.23	10.26	899,400	+0.01(+0.10%)
Oct 21, 2004	9.920	10.34	9.920	10.25	585,500	+0.25(+2.50%)
Oct 20, 2004	9.760	10.00	9.750	10.00	339,900	+0.17(+1.73%)
Oct 19, 2004	10.10	10.20	9.770	9.830	582,600	-0.20(-1.99%)
Oct 18, 2004	9.870	10.15	9.780	10.03	411,600	+0.13(+1.31%)
Oct 15, 2004	9.660	10.13	9.350	9.900	817,700	+0.24(+2.48%)
Oct 14, 2004	9.720	10.17	9.640	9.660	1,421,000	-0.08(-0.82%)
Oct 13, 2004	10.45	10.75	9.710	9.740	1,784,600	-0.68(-6.53%)
Oct 12, 2004	10.32	10.55	9.920	10.42	878,100	+0.13(+1.26%)
Oct 11, 2004	10.45	10.60	10.08	10.29	883,800	+0.00(+0.00%)
Oct 08, 2004	9.770	10.86	9.600	10.29	3,645,000	+0.08(+0.78%)
Oct 07, 2004	10.74	10.74	10.02	10.21	2,564,800	-0.52(-4.85%)
Oct 06, 2004	10.16	10.73	9.850	10.73	2,033,500	+0.56(+5.51%)
Oct 05, 2004	11.00	11.00	10.02	10.17	1,744,600	-0.79(-7.21%)
Oct 04, 2004	10.10	11.16	10.01	10.96	2,427,700	+1.04(+10.48%)
Oct 01, 2004	9.740	10.08	9.730	9.920	1,723,700	+0.29(+3.01%)
Sep 30, 2004	9.420	9.910	9.320	9.630	1,082,600	+0.26(+2.77%)
Sep 29, 2004	9.170	9.500	9.170	9.370	1,287,300	+0.20(+2.18%)
Sep 28, 2004	8.900	9.190	8.800	9.170	869,400	+0.36(+4.09%)
Sep 27, 2004	9.010	9.100	8.790	8.810	310,500	-0.24(-2.65%)
Sep 24, 2004	9.300	9.500	9.010	9.050	662,200	-0.11(-1.20%)
Sep 23, 2004	9.200	9.400	9.110	9.160	520,400	-0.05(-0.54%)
Sep 22, 2004	9.470	9.590	9.000	9.210	1,701,000	-0.40(-4.16%)
Sep 21, 2004	8.910	9.660	8.910	9.610	1,636,800	+0.68(+7.61%)
Sep 20, 2004	8.690	9.050	8.610	8.930	1,055,400	+0.30(+3.48%)
Sep 17, 2004	8.590	8.840	8.070	8.630	905,600	+0.19(+2.25%)
Sep 16, 2004	8.760	8.980	8.390	8.440	1,734,500	-0.31(-3.54%)
Sep 15, 2004	8.800	9.110	8.600	8.750	2,864,000	+0.01(+0.11%)
Sep 14, 2004	8.730	8.770	8.340	8.740	1,251,000	+0.28(+3.31%)
Sep 13, 2004	8.210	8.510	8.180	8.460	1,225,900	+0.28(+3.42%)
Sep 10, 2004	7.950	8.190	7.850	8.180	855,500	+0.24(+3.02%)
Sep 09, 2004	7.640	7.940	7.630	7.940	981,600	+0.21(+2.72%)
Sep 08, 2004	7.770	7.880	7.550	7.730	1,245,400	+0.09(+1.18%)
Sep 07, 2004	7.110	7.640	7.110	7.640	824,500	+0.54(+7.61%)
Sep 03, 2004	7.100	7.180	7.000	7.100	519,700	+0.08(+1.14%)
Sep 02, 2004	7.000	7.120	6.940	7.020	599,600	+0.05(+0.72%)
Sep 01, 2004	6.960	7.560	6.860	6.970	551,300	+0.14(+2.05%)
Aug 31, 2004	6.750	6.910	6.700	6.830	415,000	+0.06(+0.89%)
Aug 30, 2004	6.900	7.060	6.750	6.770	727,600	-0.33(-4.65%)
Aug 27, 2004	7.150	7.200	6.970	7.100	1,693,700	+0.38(+5.65%)
Aug 26, 2004	6.950	7.000	6.700	6.720	531,500	-0.25(-3.59%)
Aug 25, 2004	6.600	6.970	6.500	6.970	900,200	+0.32(+4.81%)
Aug 24, 2004	6.520	6.670	6.480	6.650	197,300	+0.26(+4.07%)
Aug 23, 2004	6.850	6.850	6.370	6.390	291,600	-0.30(-4.48%)
Aug 20, 2004	6.330	6.750	6.250	6.690	533,600	+0.44(+7.04%)
Aug 19, 2004	6.260	6.550	6.190	6.250	813,100	-0.03(-0.48%)
Aug 18, 2004	5.990	6.330	5.960	6.280	433,400	+0.36(+6.08%)
Aug 17, 2004	5.840	5.930	5.750	5.920	466,300	+0.22(+3.86%)
Aug 16, 2004	5.460	5.830	5.460	5.700	503,900	+0.21(+3.83%)
Aug 13, 2004	5.538	5.580	5.400	5.490	515,100	+0.04(+0.73%)
Aug 12, 2004	5.850	5.920	5.450	5.450	2,311,900	-0.50(-8.40%)
Aug 11, 2004	5.590	5.970	5.450	5.950	335,300	+0.22(+3.84%)
Aug 10, 2004	5.640	5.790	5.473	5.730	844,000	+0.13(+2.32%)
Aug 09, 2004	5.580	5.770	5.550	5.600	252,500	+0.00(+0.00%)
Aug 06, 2004	5.800	5.890	5.530	5.600	410,400	-0.21(-3.61%)
Aug 05, 2004	6.380	6.400	5.800	5.810	1,283,500	-0.27(-4.44%)
Aug 04, 2004	5.850	6.140	5.520	6.080	672,000	+0.23(+3.93%)
Aug 03, 2004	6.010	6.290	5.850	5.850	541,063	-0.19(-3.15%)
Aug 02, 2004	6.300	6.310	5.820	6.040	545,700	-0.09(-1.47%)
Jul 30, 2004	5.900	6.290	5.850	6.130	492,100	+0.22(+3.72%)
Jul 29, 2004	5.750	5.960	5.610	5.910	233,200	+0.17(+2.96%)
Jul 28, 2004	5.810	5.850	5.460	5.740	386,000	-0.02(-0.35%)
Jul 27, 2004	5.500	5.820	5.460	5.760	594,900	+0.26(+4.73%)
Jul 26, 2004	5.800	5.860	5.490	5.500	677,200	-0.32(-5.50%)
Jul 23, 2004	6.050	6.090	5.800	5.820	524,200	-0.36(-5.83%)
Jul 22, 2004	6.180	6.300	5.780	6.180	630,200	-0.09(-1.44%)
Jul 21, 2004	6.450	6.570	6.140	6.270	647,200	-0.23(-3.54%)
Jul 20, 2004	6.190	6.510	6.130	6.500	729,600	+0.23(+3.67%)
Jul 19, 2004	6.410	6.630	6.200	6.270	341,300	-0.08(-1.26%)
Jul 16, 2004	6.670	6.770	6.340	6.350	415,300	-0.35(-5.22%)
Jul 15, 2004	6.820	6.890	6.610	6.700	296,000	-0.06(-0.89%)
Jul 14, 2004	6.670	6.900	6.600	6.760	508,400	+0.06(+0.90%)
Jul 13, 2004	6.850	7.040	6.680	6.700	1,597,300	+0.24(+3.72%)
Jul 12, 2004	6.850	6.950	6.400	6.460	830,500	-0.34(-5.00%)
Jul 09, 2004	6.830	6.990	6.750	6.800	363,400	+0.06(+0.89%)
Jul 08, 2004	7.060	7.150	6.740	6.740	350,300	-0.33(-4.67%)
Jul 07, 2004	7.310	7.420	7.010	7.070	297,700	-0.15(-2.08%)
Jul 06, 2004	7.510	7.510	7.220	7.220	451,100	-0.40(-5.25%)
Jul 02, 2004	7.400	7.690	7.400	7.620	567,500	+0.16(+2.14%)
Jul 01, 2004	7.600	7.620	7.310	7.460	437,200	-0.18(-2.36%)
Jun 30, 2004	7.400	7.640	7.180	7.640	652,700	+0.24(+3.24%)
Jun 29, 2004	7.000	7.420	6.970	7.400	548,000	+0.38(+5.41%)
Jun 28, 2004	7.060	7.190	6.950	7.020	493,000	+0.06(+0.86%)
Jun 25, 2004	7.010	8.680	6.930	6.960	1,982,800	-0.14(-1.97%)
Jun 24, 2004	7.050	7.150	6.980	7.100	1,129,200	+0.05(+0.71%)
Jun 23, 2004	6.610	7.100	6.580	7.050	597,600	+0.41(+6.17%)
Jun 22, 2004	6.600	6.660	6.400	6.640	387,200	+0.04(+0.61%)
Jun 21, 2004	6.810	6.810	6.590	6.600	739,100	-0.11(-1.64%)
Jun 18, 2004	6.600	6.800	6.570	6.710	384,300	-0.03(-0.45%)
Jun 17, 2004	6.920	7.000	6.600	6.740	396,800	-0.25(-3.58%)
Jun 16, 2004	6.870	7.000	6.650	6.990	305,500	+0.19(+2.79%)
Jun 15, 2004	6.650	6.800	6.610	6.800	521,300	+0.20(+3.03%)
Jun 14, 2004	6.960	7.000	6.600	6.600	403,900	-0.33(-4.76%)
Jun 10, 2004	7.100	7.100	6.620	6.930	1,193,900	-0.07(-1.00%)
Jun 09, 2004	7.280	7.320	6.940	7.000	565,600	-0.29(-3.98%)
Jun 08, 2004	7.280	7.400	7.190	7.290	488,700	+0.04(+0.55%)
Jun 07, 2004	7.200	7.360	7.120	7.250	386,400	+0.05(+0.69%)
Jun 04, 2004	7.250	7.370	7.120	7.200	491,400	-0.05(-0.69%)
Jun 03, 2004	7.480	7.480	7.140	7.250	568,400	-0.23(-3.07%)
Jun 02, 2004	7.190	7.480	7.110	7.480	414,100	+0.31(+4.32%)
Jun 01, 2004	7.070	7.300	7.060	7.170	412,100	+0.00(+0.00%)
May 28, 2004	7.520	7.520	7.050	7.170	733,700	-0.32(-4.27%)
May 27, 2004	7.470	7.620	7.290	7.490	576,100	+0.02(+0.27%)
May 26, 2004	7.050	7.470	6.950	7.470	870,900	+0.45(+6.41%)
May 25, 2004	6.750	7.040	6.730	7.020	406,100	+0.21(+3.08%)
May 24, 2004	6.820	7.000	6.650	6.810	947,100	+0.04(+0.59%)
May 21, 2004	6.760	7.000	6.640	6.770	1,327,100	+0.06(+0.89%)
May 20, 2004	6.710	7.000	6.610	6.710	422,400	-0.08(-1.18%)
May 19, 2004	7.140	7.210	6.730	6.790	500,300	-0.21(-3.00%)
May 18, 2004	6.780	7.150	6.780	7.000	650,600	+0.21(+3.09%)
May 17, 2004	6.970	7.070	6.790	6.790	382,900	-0.28(-3.96%)
May 14, 2004	7.330	7.390	7.030	7.070	466,200	-0.25(-3.42%)
May 13, 2004	7.400	7.530	7.270	7.320	426,300	-0.16(-2.14%)
May 12, 2004	7.230	7.500	6.930	7.480	924,700	+0.27(+3.74%)
May 11, 2004	7.090	7.510	6.950	7.210	716,500	+0.15(+2.12%)
May 10, 2004	7.310	7.440	6.930	7.060	768,000	-0.24(-3.29%)
May 07, 2004	7.600	7.850	7.260	7.300	538,100	-0.23(-3.05%)
May 06, 2004	7.840	7.840	7.280	7.530	432,700	-0.32(-4.08%)
May 05, 2004	7.620	7.870	7.440	7.850	843,500	+0.55(+7.53%)
May 04, 2004	7.640	7.890	7.200	7.300	731,100	-0.45(-5.81%)
May 03, 2004	7.940	8.200	7.680	7.750	709,900	-0.20(-2.52%)
Apr 30, 2004	7.740	8.250	7.240	7.950	1,253,900	+0.21(+2.71%)
Apr 29, 2004	7.670	8.060	7.660	7.740	728,700	-0.04(-0.51%)
Apr 28, 2004	8.080	8.130	7.780	7.780	526,500	-0.49(-5.93%)
Apr 27, 2004	8.200	8.340	7.990	8.270	999,900	+0.03(+0.36%)
Apr 26, 2004	8.000	8.350	8.000	8.240	451,900	+0.24(+3.00%)
Apr 23, 2004	8.280	8.310	7.930	8.000	854,400	-0.26(-3.15%)
Apr 22, 2004	8.150	8.440	8.060	8.260	737,000	+0.17(+2.10%)
Apr 21, 2004	7.850	8.190	7.840	8.090	488,500	+0.23(+2.93%)
Apr 20, 2004	8.160	8.310	7.820	7.860	423,200	-0.40(-4.84%)
Apr 19, 2004	8.150	8.320	7.830	8.260	542,700	+0.23(+2.86%)
Apr 16, 2004	7.650	8.070	7.610	8.030	910,900	+0.40(+5.24%)
Apr 15, 2004	7.670	7.800	7.490	7.630	768,800	-0.02(-0.26%)
Apr 14, 2004	7.590	8.090	7.560	7.650	1,105,900	+0.07(+0.92%)
Apr 13, 2004	7.970	8.140	7.560	7.580	1,135,600	-0.37(-4.65%)
Apr 12, 2004	8.100	8.280	7.910	7.950	447,700	-0.14(-1.73%)
Apr 08, 2004	8.450	8.580	8.090	8.090	332,500	-0.32(-3.80%)
Apr 07, 2004	8.540	8.670	8.130	8.410	389,900	-0.12(-1.41%)
Apr 06, 2004	8.450	8.710	8.370	8.530	1,010,900	+0.04(+0.47%)
Apr 05, 2004	8.710	8.760	8.380	8.490	1,479,400	-0.08(-0.93%)
Apr 02, 2004	8.230	8.610	8.200	8.570	1,140,800	+0.35(+4.26%)
Apr 01, 2004	8.300	8.540	8.150	8.220	1,146,200	-0.09(-1.08%)
Mar 31, 2004	8.540	8.610	8.300	8.310	754,800	-0.15(-1.77%)
Mar 30, 2004	8.350	8.610	8.230	8.460	1,151,200	+0.23(+2.79%)
Mar 29, 2004	7.990	8.350	7.980	8.230	487,800	+0.30(+3.78%)
Mar 26, 2004	7.980	8.130	7.760	7.930	320,200	-0.07(-0.88%)
Mar 25, 2004	7.610	8.080	7.600	8.000	1,874,900	+0.39(+5.12%)
Mar 24, 2004	7.740	7.890	7.610	7.610	407,200	-0.25(-3.18%)
Mar 23, 2004	8.010	8.350	7.750	7.860	403,600	-0.18(-2.24%)
Mar 22, 2004	8.340	8.400	7.930	8.040	901,800	-0.33(-3.94%)
Mar 19, 2004	8.480	8.620	8.350	8.370	786,800	-0.08(-0.95%)
Mar 18, 2004	8.500	8.540	8.200	8.450	716,200	-0.09(-1.05%)
Mar 17, 2004	7.860	8.630	7.250	8.540	2,037,500	+0.81(+10.48%)
Mar 16, 2004	7.890	8.350	7.580	7.730	591,100	-0.12(-1.53%)
Mar 15, 2004	8.780	8.860	7.840	7.850	503,700	-0.84(-9.67%)
Mar 12, 2004	8.300	8.980	8.230	8.690	709,400	+0.44(+5.33%)
Mar 11, 2004	8.470	8.570	8.150	8.250	661,800	-0.17(-2.02%)
Mar 10, 2004	8.660	9.100	8.350	8.420	1,098,900	-0.26(-3.00%)
Mar 09, 2004	9.040	9.170	8.500	8.680	625,900	-0.33(-3.66%)
Mar 08, 2004	9.490	9.680	8.970	9.010	645,100	-0.45(-4.76%)
Mar 05, 2004	9.290	9.550	9.099	9.460	889,200	+0.11(+1.18%)
Mar 04, 2004	8.980	9.390	8.900	9.350	820,100	+0.32(+3.54%)
Mar 03, 2004	8.820	9.100	8.700	9.030	1,998,600	+0.32(+3.67%)
Mar 02, 2004	8.720	8.990	8.500	8.710	486,000	-0.02(-0.23%)
Mar 01, 2004	8.700	8.750	8.490	8.730	550,500	+0.09(+1.04%)
Feb 27, 2004	8.440	8.640	8.320	8.640	1,016,100	+0.28(+3.35%)
Feb 26, 2004	8.180	8.400	7.950	8.360	896,800	+0.08(+0.97%)
Feb 25, 2004	8.060	8.320	8.020	8.280	562,400	+0.12(+1.47%)
Feb 24, 2004	7.920	8.280	7.800	8.160	1,378,700	+0.18(+2.26%)
Feb 23, 2004	8.250	8.400	7.850	7.980	2,020,300	-0.28(-3.39%)
Feb 20, 2004	8.240	8.410	8.100	8.260	1,018,400	-0.11(-1.31%)
Feb 19, 2004	8.450	8.520	8.230	8.370	1,683,800	+0.03(+0.36%)
Feb 18, 2004	8.370	8.500	8.280	8.340	3,790,600	-0.01(-0.12%)
Feb 17, 2004	8.230	8.470	8.230	8.350	3,599,500	+0.16(+1.95%)
Feb 13, 2004	8.490	8.550	8.100	8.190	5,872,100	-0.12(-1.44%)
Feb 12, 2004	8.580	8.600	8.000	8.310	4,546,300	-0.90(-9.77%)
Feb 11, 2004	9.420	9.700	9.050	9.210	1,155,500	-0.19(-2.02%)
Feb 10, 2004	9.100	9.410	8.910	9.400	715,200	+0.31(+3.41%)
Feb 09, 2004	9.150	9.250	8.550	9.090	1,456,300	+0.22(+2.48%)
Feb 06, 2004	8.800	8.960	8.590	8.870	756,000	+0.15(+1.72%)
Feb 05, 2004	8.760	9.200	8.720	8.720	701,300	-0.02(-0.23%)
Feb 04, 2004	9.500	9.500	8.550	8.740	1,110,700	-0.68(-7.22%)
Feb 03, 2004	9.130	10.24	9.100	9.420	1,605,100	-0.29(-2.99%)
Feb 02, 2004	9.930	10.24	9.600	9.710	1,758,100	+0.79(+8.86%)
Jan 30, 2004	8.680	9.140	8.620	8.920	496,200	+0.24(+2.76%)
Jan 29, 2004	8.880	9.370	8.200	8.680	1,198,600	-0.22(-2.47%)
Jan 28, 2004	9.410	9.550	8.770	8.900	369,200	-0.51(-5.42%)
Jan 27, 2004	9.800	9.910	9.290	9.410	559,700	-0.49(-4.95%)
Jan 26, 2004	9.130	9.990	9.130	9.900	818,600	+0.55(+5.88%)
Jan 23, 2004	8.830	9.350	8.830	9.350	528,800	+0.58(+6.61%)
Jan 22, 2004	9.300	9.530	8.770	8.770	464,200	-0.69(-7.29%)
Jan 21, 2004	9.460	9.640	9.000	9.460	429,000	-0.02(-0.21%)
Jan 20, 2004	9.460	9.530	9.020	9.480	567,800	+0.09(+0.96%)
Jan 16, 2004	8.930	9.440	8.900	9.390	645,500	+0.50(+5.62%)
Jan 15, 2004	9.540	9.690	8.630	8.890	957,468	-0.47(-5.02%)
Jan 14, 2004	8.680	9.410	8.540	9.360	1,086,749	+0.77(+8.96%)
Jan 13, 2004	8.510	8.650	8.120	8.590	828,496	+0.10(+1.18%)
Jan 12, 2004	8.600	8.850	8.390	8.490	1,029,415	-0.09(-1.05%)
Jan 09, 2004	8.200	8.750	7.910	8.580	1,226,197	+0.41(+5.02%)
Jan 08, 2004	7.710	8.210	7.650	8.170	948,189	+0.57(+7.50%)
Jan 07, 2004	7.370	7.700	7.199	7.600	610,854	+0.25(+3.40%)
Jan 06, 2004	7.110	7.610	7.110	7.350	658,200	+0.07(+0.96%)
Jan 05, 2004	6.860	7.350	6.860	7.280	639,100	+0.46(+6.74%)
Jan 02, 2004	6.770	7.000	6.770	6.820	311,800	-0.02(-0.29%)
Dec 31, 2003	6.840	7.000	6.540	6.840	643,100	-0.07(-1.01%)
Dec 30, 2003	6.800	6.930	6.620	6.910	283,412	+0.08(+1.17%)
Dec 29, 2003	6.520	6.910	6.470	6.830	413,145	+0.22(+3.33%)
Dec 26, 2003	6.650	6.690	6.550	6.610	75,925	-0.04(-0.60%)
Dec 24, 2003	6.600	6.720	6.360	6.650	158,929	+0.00(+0.00%)
Dec 23, 2003	6.480	6.680	6.370	6.650	318,246	+0.28(+4.40%)
Dec 22, 2003	6.120	6.390	6.030	6.370	309,914	+0.23(+3.75%)
Dec 19, 2003	6.610	6.620	6.090	6.140	371,761	-0.23(-3.61%)
Dec 18, 2003	6.200	6.490	6.070	6.370	328,649	+0.00(+0.00%)
Dec 17, 2003	6.420	6.490	6.120	6.370	200,400	-0.09(-1.39%)
Dec 16, 2003	5.570	6.490	5.570	6.460	378,872	+0.26(+4.19%)
Dec 15, 2003	6.600	6.780	6.090	6.200	525,877	-0.39(-5.92%)
Dec 12, 2003	6.430	6.619	6.300	6.590	324,178	+0.17(+2.65%)
Dec 11, 2003	5.910	6.420	5.860	6.420	460,200	+0.54(+9.18%)
Dec 10, 2003	5.990	6.210	5.770	5.880	487,998	-0.15(-2.49%)
Dec 09, 2003	6.200	6.320	5.910	6.030	655,886	-0.12(-1.95%)
Dec 08, 2003	6.240	6.410	6.050	6.150	495,684	-0.10(-1.60%)
Dec 05, 2003	6.600	6.650	6.260	6.250	440,979	-0.35(-5.30%)
Dec 04, 2003	6.410	6.640	6.300	6.600	581,455	+0.20(+3.12%)
Dec 03, 2003	7.060	7.090	6.350	6.400	606,636	-0.42(-6.16%)
Dec 02, 2003	6.530	7.270	6.530	6.820	1,521,723	+0.26(+3.96%)

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.