Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	1.624	1.624	1.579	1.580	608,476	-0.04(-2.22%)
Dec 30, 2003	1.609	1.612	1.597	1.616	669,427	+0.01(+0.42%)
Dec 29, 2003	1.573	1.609	1.554	1.609	1,159,100	+0.05(+2.91%)
Dec 26, 2003	1.581	1.581	1.557	1.563	225,208	-0.02(-1.10%)
Dec 24, 2003	1.597	1.597	1.574	1.581	171,489	-0.03(-1.63%)
Dec 23, 2003	1.583	1.607	1.578	1.607	1,033,066	+0.03(+1.84%)
Dec 22, 2003	1.583	1.599	1.564	1.578	1,564,063	-0.01(-0.61%)
Dec 19, 2003	1.600	1.613	1.558	1.588	453,516	-0.02(-1.50%)
Dec 18, 2003	1.549	1.612	1.549	1.612	1,113,645	+0.04(+2.52%)
Dec 17, 2003	1.583	1.583	1.562	1.572	853,313	-0.05(-3.04%)
Dec 16, 2003	1.607	1.625	1.598	1.621	1,669,435	+0.01(+0.42%)
Dec 15, 2003	1.636	1.636	1.609	1.615	956,619	-0.03(-1.77%)
Dec 12, 2003	1.644	1.645	1.636	1.644	1,362,615	+0.00(+0.18%)
Dec 11, 2003	1.636	1.644	1.621	1.641	722,113	+0.00(+0.30%)
Dec 10, 2003	1.636	1.636	1.617	1.636	814,056	+0.00(+0.24%)
Dec 09, 2003	1.649	1.649	1.621	1.632	1,388,441	-0.01(-0.82%)
Dec 08, 2003	1.644	1.650	1.625	1.646	670,460	+0.01(+0.41%)
Dec 05, 2003	1.645	1.649	1.632	1.639	367,771	-0.02(-1.17%)
Dec 04, 2003	1.638	1.658	1.620	1.658	585,748	+0.02(+1.24%)
Dec 03, 2003	1.656	1.665	1.626	1.638	507,235	-0.02(-1.34%)
Dec 02, 2003	1.670	1.670	1.651	1.660	661,162	-0.01(-0.46%)
Dec 01, 2003	1.646	1.668	1.636	1.668	610,542	+0.02(+1.35%)
Nov 28, 2003	1.655	1.660	1.645	1.646	384,300	-0.01(-0.58%)
Nov 26, 2003	1.648	1.664	1.612	1.655	679,757	+0.01(+0.88%)
Nov 25, 2003	1.655	1.655	1.646	1.641	744,841	-0.02(-1.28%)
Nov 24, 2003	1.619	1.670	1.610	1.662	1,607,451	+0.05(+3.25%)
Nov 21, 2003	1.599	1.626	1.599	1.610	677,691	+0.02(+1.09%)
Nov 20, 2003	1.631	1.646	1.597	1.592	3,812,016	-0.05(-3.24%)
Nov 19, 2003	1.636	1.647	1.621	1.646	466,946	+0.02(+1.19%)
Nov 18, 2003	1.588	1.591	1.588	1.626	1,294,432	+0.03(+2.13%)
Nov 17, 2003	1.576	1.626	1.576	1.592	986,578	-0.02(-1.38%)
Nov 14, 2003	1.607	1.646	1.602	1.615	654,964	-0.01(-0.48%)
Nov 13, 2003	1.640	1.640	1.600	1.622	381,201	-0.01(-0.42%)
Nov 12, 2003	1.607	1.640	1.607	1.629	631,203	+0.02(+1.45%)
Nov 11, 2003	1.600	1.609	1.585	1.606	809,924	+0.01(+0.85%)
Nov 10, 2003	1.654	1.654	1.589	1.592	1,260,341	-0.04(-2.72%)
Nov 07, 2003	1.560	1.642	1.549	1.637	3,505,195	+0.10(+6.49%)
Nov 06, 2003	1.518	1.538	1.520	1.537	1,584,724	+0.02(+1.28%)
Nov 05, 2003	1.521	1.541	1.518	1.518	977,281	-0.03(-1.69%)
Nov 04, 2003	1.521	1.544	1.521	1.544	615,304	+0.02(+1.59%)
Nov 03, 2003	1.558	1.558	1.514	1.520	1,234,721	-0.00(-0.32%)
Oct 31, 2003	1.554	1.561	1.510	1.525	716,948	-0.02(-1.38%)
Oct 30, 2003	1.550	1.552	1.544	1.546	556,822	+0.00(+0.13%)
Oct 29, 2003	1.491	1.544	1.491	1.544	632,236	+0.04(+2.64%)
Oct 28, 2003	1.498	1.524	1.476	1.504	957,652	+0.03(+1.70%)
Oct 27, 2003	1.456	1.479	1.456	1.479	515,500	+0.03(+2.21%)
Oct 24, 2003	1.481	1.481	1.431	1.447	806,825	-0.02(-1.32%)
Oct 23, 2003	1.452	1.471	1.452	1.467	945,256	+0.02(+1.41%)
Oct 22, 2003	1.466	1.470	1.446	1.446	603,310	-0.02(-1.32%)
Oct 21, 2003	1.462	1.469	1.454	1.466	568,186	+0.01(+0.87%)
Oct 20, 2003	1.463	1.467	1.443	1.453	842,982	-0.01(-0.73%)
Oct 17, 2003	1.477	1.477	1.452	1.464	400,829	-0.00(-0.13%)
Oct 16, 2003	1.443	1.470	1.443	1.466	370,870	+0.00(+0.20%)
Oct 15, 2003	1.491	1.491	1.457	1.463	683,890	-0.03(-1.76%)
Oct 14, 2003	1.465	1.499	1.459	1.489	883,272	+0.02(+1.18%)
Oct 13, 2003	1.468	1.468	1.468	1.471	413,226	+0.00(+0.20%)
Oct 10, 2003	1.471	1.471	1.471	1.468	880,172	+0.01(+0.80%)
Oct 09, 2003	1.499	1.506	1.453	1.457	1,342,986	-0.05(-3.09%)
Oct 08, 2003	1.462	1.505	1.454	1.503	3,620,898	+0.03(+1.84%)
Oct 07, 2003	1.469	1.469	1.448	1.476	828,519	+0.02(+1.60%)
Oct 06, 2003	1.418	1.435	1.418	1.453	1,477,285	+0.04(+3.16%)
Oct 03, 2003	1.418	1.418	1.408	1.408	922,528	-0.00(-0.07%)
Oct 02, 2003	1.418	1.423	1.405	1.409	418,392	-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.