Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.434	1.465	1.400	1.434	784,789	-0.01(-1.03%)
Jan 29, 2004	1.428	1.449	1.411	1.449	359,449	+0.02(+1.70%)
Jan 28, 2004	1.490	1.493	1.421	1.424	590,868	-0.07(-4.39%)
Jan 27, 2004	1.493	1.506	1.486	1.490	405,519	-0.01(-0.37%)
Jan 26, 2004	1.497	1.499	1.488	1.495	660,508	+0.00(+0.00%)
Jan 23, 2004	1.490	1.508	1.477	1.495	536,228	+0.01(+0.38%)
Jan 22, 2004	1.492	1.493	1.486	1.490	688,900	-0.00(-0.13%)
Jan 21, 2004	1.480	1.503	1.475	1.492	520,692	+0.02(+1.40%)
Jan 20, 2004	1.419	1.587	1.409	1.471	1,497,260	+0.06(+4.10%)
Jan 16, 2004	1.443	1.443	1.409	1.413	451,588	-0.01(-0.79%)
Jan 15, 2004	1.434	1.436	1.419	1.424	334,272	-0.01(-0.65%)
Jan 14, 2004	1.434	1.452	1.426	1.434	427,482	+0.02(+1.32%)
Jan 13, 2004	1.437	1.445	1.415	1.415	592,475	-0.01(-0.92%)
Jan 12, 2004	1.411	1.434	1.411	1.428	736,041	+0.02(+1.59%)
Jan 09, 2004	1.417	1.417	1.394	1.406	582,297	-0.01(-0.79%)
Jan 08, 2004	1.404	1.419	1.404	1.417	669,615	+0.02(+1.47%)
Jan 07, 2004	1.385	1.400	1.385	1.396	255,525	-0.00(-0.27%)
Jan 06, 2004	1.363	1.415	1.363	1.400	457,481	-0.04(-2.60%)
Jan 05, 2004	1.389	1.443	1.368	1.437	740,862	+0.09(+6.35%)
Jan 02, 2004	1.363	1.370	1.344	1.352	564,084	+0.01(+1.12%)
Dec 31, 2003	1.342	1.352	1.331	1.337	348,735	-0.01(-1.10%)
Dec 30, 2003	1.346	1.352	1.337	1.352	281,238	+0.00(+0.28%)
Dec 29, 2003	1.325	1.348	1.322	1.348	353,556	+0.02(+1.69%)
Dec 26, 2003	1.322	1.344	1.322	1.325	89,996	+0.00(+0.28%)
Dec 24, 2003	1.314	1.329	1.314	1.322	160,172	+0.00(+0.28%)
Dec 23, 2003	1.340	1.340	1.320	1.318	256,596	-0.01(-0.56%)
Dec 22, 2003	1.318	1.331	1.318	1.325	402,840	+0.01(+1.00%)
Dec 19, 2003	1.314	1.314	1.309	1.312	109,281	-0.00(-0.14%)
Dec 18, 2003	1.303	1.312	1.303	1.314	258,203	+0.00(+0.14%)
Dec 17, 2003	1.329	1.329	1.303	1.312	254,453	-0.01(-0.57%)
Dec 16, 2003	1.309	1.325	1.307	1.320	92,674	+0.00(+0.14%)
Dec 15, 2003	1.309	1.337	1.309	1.318	292,488	+0.01(+0.86%)
Dec 12, 2003	1.296	1.310	1.296	1.307	235,704	+0.00(+0.00%)
Dec 11, 2003	1.301	1.307	1.297	1.307	154,815	+0.00(+0.14%)
Dec 10, 2003	1.329	1.329	1.299	1.305	190,170	-0.02(-1.27%)
Dec 09, 2003	1.322	1.325	1.314	1.322	245,347	-0.01(-0.98%)
Dec 08, 2003	1.327	1.335	1.309	1.335	208,920	+0.01(+1.13%)
Dec 05, 2003	1.312	1.320	1.312	1.320	105,531	+0.00(+0.14%)
Dec 04, 2003	1.337	1.337	1.318	1.318	146,779	-0.02(-1.26%)
Dec 03, 2003	1.322	1.348	1.322	1.335	272,131	+0.02(+1.42%)
Dec 02, 2003	1.324	1.325	1.310	1.316	427,482	-0.03(-2.22%)
Dec 01, 2003	1.310	1.348	1.310	1.346	342,307	+0.05(+4.19%)
Nov 28, 2003	1.297	1.307	1.286	1.292	87,853	+0.01(+1.02%)
Nov 26, 2003	1.269	1.292	1.269	1.279	162,314	+0.01(+1.03%)
Nov 25, 2003	1.279	1.279	1.260	1.266	154,815	+0.00(+0.15%)
Nov 24, 2003	1.232	1.266	1.232	1.264	234,097	+0.04(+3.04%)
Nov 21, 2003	1.210	1.219	1.210	1.226	224,990	-0.01(-1.20%)
Nov 20, 2003	1.258	1.266	1.241	1.241	257,132	-0.00(-0.30%)
Nov 19, 2003	1.243	1.245	1.241	1.245	78,211	-0.01(-0.45%)
Nov 18, 2003	1.245	1.264	1.245	1.251	249,632	+0.01(+0.45%)
Nov 17, 2003	1.264	1.264	1.245	1.245	124,816	-0.03(-2.06%)
Nov 14, 2003	1.268	1.273	1.268	1.271	215,348	+0.00(+0.15%)
Nov 13, 2003	1.258	1.269	1.254	1.269	152,672	+0.01(+0.59%)
Nov 12, 2003	1.241	1.262	1.240	1.262	220,169	+0.02(+1.35%)
Nov 11, 2003	1.249	1.249	1.215	1.245	209,455	-0.00(-0.30%)
Nov 10, 2003	1.251	1.256	1.241	1.249	283,916	-0.01(-0.74%)
Nov 07, 2003	1.251	1.251	1.251	1.258	220,169	+0.02(+1.35%)
Nov 06, 2003	1.258	1.258	1.230	1.241	173,028	-0.02(-1.92%)
Nov 05, 2003	1.260	1.275	1.258	1.266	295,166	-0.02(-1.60%)
Nov 04, 2003	1.260	1.290	1.260	1.286	348,210	+0.02(+1.32%)

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.