Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.327	1.374	1.308	1.341	3,798,533	-0.01(-0.43%)
Jan 29, 2004	1.389	1.389	1.310	1.347	4,867,114	-0.05(-3.71%)
Jan 28, 2004	1.494	1.494	1.397	1.399	2,421,077	-0.06(-4.13%)
Jan 27, 2004	1.497	1.498	1.451	1.459	3,421,019	-0.03(-2.28%)
Jan 26, 2004	1.482	1.497	1.468	1.493	3,455,339	+0.04(+2.64%)
Jan 23, 2004	1.425	1.455	1.410	1.455	2,959,268	+0.04(+2.62%)
Jan 22, 2004	1.392	1.420	1.391	1.417	2,533,395	+0.01(+0.55%)
Jan 21, 2004	1.378	1.410	1.360	1.410	1,542,812	-0.00(-0.05%)
Jan 20, 2004	1.407	1.430	1.403	1.410	2,249,480	+0.04(+2.56%)
Jan 16, 2004	1.358	1.403	1.347	1.375	2,346,198	+0.01(+0.37%)
Jan 15, 2004	1.410	1.423	1.370	1.370	2,335,279	-0.05(-3.52%)
Jan 14, 2004	1.452	1.452	1.369	1.420	2,639,473	-0.01(-0.67%)
Jan 13, 2004	1.471	1.472	1.413	1.430	2,251,040	-0.05(-3.09%)
Jan 12, 2004	1.474	1.488	1.465	1.475	2,915,588	+0.03(+1.95%)
Jan 09, 2004	1.436	1.469	1.436	1.447	1,756,529	+0.02(+1.44%)
Jan 08, 2004	1.418	1.435	1.415	1.426	3,021,666	-0.01(-0.58%)
Jan 07, 2004	1.433	1.474	1.433	1.435	3,229,143	-0.01(-0.75%)
Jan 06, 2004	1.503	1.503	1.418	1.446	2,559,915	-0.07(-4.69%)
Jan 05, 2004	1.417	1.522	1.405	1.517	4,428,762	+0.16(+11.87%)
Jan 02, 2004	1.322	1.362	1.322	1.356	1,793,968	+0.06(+4.60%)
Dec 31, 2003	1.333	1.333	1.294	1.296	1,149,699	-0.02(-1.22%)
Dec 30, 2003	1.359	1.361	1.312	1.312	2,906,228	+0.00(+0.05%)
Dec 29, 2003	1.266	1.316	1.266	1.312	2,918,708	+0.07(+5.46%)
Dec 26, 2003	1.236	1.254	1.231	1.244	645,828	+0.00(+0.10%)
Dec 24, 2003	1.240	1.244	1.228	1.242	851,745	+0.01(+0.68%)
Dec 23, 2003	1.280	1.333	1.203	1.234	5,603,421	-0.02(-1.38%)
Dec 22, 2003	1.212	1.259	1.216	1.251	3,450,659	+0.04(+3.28%)
Dec 19, 2003	1.186	1.212	1.167	1.212	3,517,738	+0.04(+3.22%)
Dec 18, 2003	1.154	1.172	1.142	1.174	4,160,446	+0.02(+1.72%)
Dec 17, 2003	1.096	1.154	1.096	1.154	5,522,303	+0.06(+5.39%)
Dec 16, 2003	1.081	1.096	1.074	1.095	1,839,207	+0.00(+0.29%)
Dec 15, 2003	1.114	1.128	1.075	1.092	3,899,931	+0.01(+0.59%)
Dec 12, 2003	1.090	1.090	1.067	1.085	2,740,871	-0.02(-1.57%)
Dec 11, 2003	1.097	1.105	1.079	1.103	1,857,927	+0.01(+1.00%)
Dec 10, 2003	1.103	1.115	1.063	1.092	2,489,716	-0.01(-0.99%)
Dec 09, 2003	1.108	1.110	1.103	1.103	2,006,124	+0.01(+0.58%)
Dec 08, 2003	1.087	1.096	1.087	1.096	1,803,328	-0.01(-0.52%)
Dec 05, 2003	1.098	1.106	1.092	1.102	1,867,287	+0.01(+0.47%)
Dec 04, 2003	1.106	1.109	1.085	1.097	3,567,657	-0.00(-0.41%)
Dec 03, 2003	1.111	1.115	1.101	1.101	2,102,843	-0.03(-2.77%)
Dec 02, 2003	1.121	1.131	1.113	1.133	3,211,983	+0.02(+1.84%)
Dec 01, 2003	1.090	1.128	1.090	1.112	7,402,069	+0.06(+5.22%)
Nov 28, 2003	1.036	1.057	1.036	1.057	1,218,338	+0.03(+3.32%)
Nov 26, 2003	1.013	1.026	1.013	1.023	2,776,751	+0.03(+3.43%)
Nov 25, 2003	0.9757	0.9930	0.9757	0.9891	2,414,837	+0.02(+1.71%)
Nov 24, 2003	0.9648	0.9808	0.9641	0.9725	1,379,015	+0.01(+1.07%)
Nov 21, 2003	0.9500	0.9648	0.9481	0.9622	2,541,195	+0.03(+2.74%)
Nov 20, 2003	0.9366	0.9532	0.9327	0.9366	834,585	-0.00(-0.27%)
Nov 19, 2003	0.9378	0.9423	0.9231	0.9391	1,017,102	+0.01(+0.83%)
Nov 18, 2003	0.9423	0.9430	0.9314	0.9314	1,304,137	+0.01(+0.90%)
Nov 17, 2003	0.9308	0.9340	0.9231	0.9231	1,120,060	-0.00(-0.21%)
Nov 14, 2003	0.9276	0.9314	0.9212	0.9250	2,719,032	+0.01(+1.05%)
Nov 13, 2003	0.9340	0.9340	0.9019	0.9154	920,383	-0.03(-2.66%)
Nov 12, 2003	0.9263	0.9404	0.9263	0.9404	815,865	+0.01(+0.62%)
Nov 11, 2003	0.9301	0.9385	0.9225	0.9346	973,422	+0.00(+0.21%)
Nov 10, 2003	0.9539	0.9584	0.9398	0.9327	1,129,420	-0.03(-3.58%)
Nov 07, 2003	0.9968	1.001	0.9673	0.9673	664,548	-0.01(-1.37%)
Nov 06, 2003	0.9930	1.006	0.9801	0.9808	2,425,757	+0.00(+0.07%)
Nov 05, 2003	0.9622	0.9859	0.9577	0.9801	1,898,486	+0.02(+2.27%)
Nov 04, 2003	0.9622	0.9622	0.9577	0.9584	954,703	-0.00(-0.27%)

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.