Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.916	1.934	1.906	1.909	3,751,076	-0.01(-0.37%)
Jan 29, 2004	1.918	1.925	1.899	1.916	5,742,298	+0.01(+0.27%)
Jan 28, 2004	1.977	1.977	1.910	1.911	4,480,772	-0.06(-2.90%)
Jan 27, 2004	2.000	2.008	1.956	1.968	2,431,970	-0.01(-0.64%)
Jan 26, 2004	1.987	2.002	1.973	1.980	2,986,832	+0.01(+0.27%)
Jan 23, 2004	1.961	1.980	1.957	1.975	1,959,814	+0.00(+0.23%)
Jan 22, 2004	1.963	1.974	1.948	1.971	1,870,827	+0.02(+0.80%)
Jan 21, 2004	1.990	1.990	1.939	1.955	4,118,541	-0.05(-2.59%)
Jan 20, 2004	1.992	2.021	1.992	2.007	2,447,674	+0.05(+2.49%)
Jan 16, 2004	1.965	1.968	1.951	1.958	1,991,221	-0.01(-0.49%)
Jan 15, 2004	1.990	1.990	1.965	1.968	1,824,763	-0.03(-1.55%)
Jan 14, 2004	2.011	2.015	1.993	1.999	1,153,694	-0.02(-1.21%)
Jan 13, 2004	2.033	2.033	2.017	2.023	1,462,532	+0.01(+0.43%)
Jan 12, 2004	2.007	2.015	1.994	2.014	1,537,909	-0.00(-0.21%)
Jan 09, 2004	1.990	2.031	1.979	2.019	3,368,954	+0.02(+0.88%)
Jan 08, 2004	2.020	2.020	1.991	2.001	1,668,773	-0.01(-0.41%)
Jan 07, 2004	2.041	2.041	1.995	2.009	3,345,922	-0.03(-1.70%)
Jan 06, 2004	2.052	2.052	2.033	2.044	2,713,589	-0.01(-0.63%)
Jan 05, 2004	2.057	2.063	2.036	2.057	1,752,526	+0.02(+1.08%)
Jan 02, 2004	2.044	2.061	2.029	2.035	1,620,615	+0.02(+1.01%)
Dec 31, 2003	2.023	2.029	2.014	2.015	1,560,941	-0.00(-0.13%)
Dec 30, 2003	2.006	2.032	1.998	2.017	1,635,272	+0.01(+0.59%)
Dec 29, 2003	1.984	2.006	1.983	2.006	1,477,189	+0.03(+1.35%)
Dec 26, 2003	1.981	1.990	1.971	1.979	466,921	-0.00(-0.11%)
Dec 24, 2003	1.971	1.993	1.969	1.981	899,295	+0.01(+0.37%)
Dec 23, 2003	1.960	1.977	1.957	1.974	3,244,372	+0.01(+0.57%)
Dec 22, 2003	1.928	1.964	1.928	1.963	4,038,976	+0.05(+2.41%)
Dec 19, 2003	1.915	1.922	1.906	1.916	2,483,269	+0.00(+0.02%)
Dec 18, 2003	1.918	1.921	1.913	1.916	3,143,868	-0.00(-0.12%)
Dec 17, 2003	1.903	1.921	1.894	1.918	5,912,944	+0.02(+1.01%)
Dec 16, 2003	1.891	1.907	1.890	1.899	5,740,204	+0.01(+0.37%)
Dec 15, 2003	1.923	1.926	1.892	1.892	2,675,900	-0.02(-0.95%)
Dec 12, 2003	1.910	1.928	1.900	1.910	3,670,464	+0.01(+0.76%)
Dec 11, 2003	1.850	1.898	1.850	1.896	3,284,154	+0.02(+0.93%)
Dec 10, 2003	1.887	1.888	1.864	1.879	3,747,935	-0.01(-0.42%)
Dec 09, 2003	1.879	1.890	1.869	1.887	5,217,796	+0.01(+0.34%)
Dec 08, 2003	1.906	1.910	1.873	1.880	2,577,490	-0.03(-1.52%)
Dec 05, 2003	1.895	1.920	1.895	1.909	1,880,249	+0.01(+0.77%)
Dec 04, 2003	1.909	1.909	1.889	1.894	2,336,701	-0.01(-0.72%)
Dec 03, 2003	1.904	1.917	1.904	1.908	6,033,338	-0.00(-0.12%)
Dec 02, 2003	1.912	1.914	1.912	1.910	6,487,697	-0.00(-0.10%)
Dec 01, 2003	1.909	1.918	1.905	1.912	6,657,296	+0.02(+1.20%)
Nov 28, 2003	1.898	1.898	1.886	1.890	734,930	+0.01(+0.51%)
Nov 26, 2003	1.899	1.904	1.876	1.880	3,569,961	+0.00(+0.25%)
Nov 25, 2003	1.883	1.894	1.862	1.875	2,019,488	+0.01(+0.77%)
Nov 24, 2003	1.850	1.867	1.831	1.861	2,375,437	+0.01(+0.38%)
Nov 21, 2003	1.893	1.893	1.848	1.854	1,528,487	-0.04(-2.13%)
Nov 20, 2003	1.867	1.910	1.867	1.894	2,125,226	+0.03(+1.45%)
Nov 19, 2003	1.882	1.890	1.856	1.867	1,323,293	-0.02(-0.96%)
Nov 18, 2003	1.878	1.887	1.875	1.886	1,775,558	+0.01(+0.54%)
Nov 17, 2003	1.884	1.885	1.868	1.875	1,535,816	-0.02(-1.14%)
Nov 14, 2003	1.916	1.919	1.898	1.897	2,195,369	-0.03(-1.67%)
Nov 13, 2003	1.910	1.935	1.908	1.929	1,712,743	+0.02(+0.90%)
Nov 12, 2003	1.929	1.929	1.904	1.912	2,653,915	-0.00(-0.15%)
Nov 11, 2003	1.941	1.941	1.913	1.915	2,028,910	-0.03(-1.41%)
Nov 10, 2003	1.942	1.948	1.935	1.942	2,023,675	+0.01(+0.48%)
Nov 07, 2003	1.925	1.936	1.925	1.933	2,330,420	+0.01(+0.76%)
Nov 06, 2003	1.907	1.909	1.901	1.918	3,311,374	+0.01(+0.62%)
Nov 05, 2003	1.885	1.915	1.885	1.907	3,757,357	+0.01(+0.30%)
Nov 04, 2003	1.893	1.903	1.887	1.901	2,508,394	+0.01(+0.42%)

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.