Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.665	1.732	1.604	1.652	481,738	-0.00(-0.28%)
Jan 29, 2004	1.678	1.698	1.639	1.656	179,235	-0.04(-2.22%)
Jan 28, 2004	1.611	1.703	1.602	1.694	515,743	+0.08(+4.96%)
Jan 27, 2004	1.690	1.709	1.600	1.614	216,782	-0.08(-4.83%)
Jan 26, 2004	1.671	1.712	1.662	1.696	146,646	+0.03(+1.64%)
Jan 23, 2004	1.699	1.703	1.668	1.668	114,767	-0.03(-1.77%)
Jan 22, 2004	1.707	1.721	1.675	1.699	150,189	-0.01(-0.33%)
Jan 21, 2004	1.708	1.750	1.695	1.704	704,897	+0.00(+0.17%)
Jan 20, 2004	1.646	1.713	1.646	1.701	303,920	+0.05(+3.19%)
Jan 16, 2004	1.636	1.661	1.615	1.649	161,524	+0.03(+1.81%)
Jan 15, 2004	1.641	1.656	1.620	1.620	100,428	-0.03(-1.71%)
Jan 14, 2004	1.609	1.656	1.609	1.648	117,912	+0.03(+2.04%)
Jan 13, 2004	1.606	1.674	1.606	1.615	172,639	+0.02(+1.12%)
Jan 12, 2004	1.540	1.609	1.526	1.597	333,887	+0.06(+3.92%)
Jan 09, 2004	1.486	1.553	1.486	1.537	459,111	+0.05(+3.29%)
Jan 08, 2004	1.481	1.529	1.481	1.488	133,710	+0.01(+0.64%)
Jan 07, 2004	1.473	1.481	1.449	1.478	131,443	+0.01(+0.64%)
Jan 06, 2004	1.462	1.473	1.455	1.469	240,869	+0.01(+0.39%)
Jan 05, 2004	1.460	1.484	1.458	1.463	221,033	-0.02(-1.14%)
Jan 02, 2004	1.445	1.487	1.445	1.480	101,306	+0.03(+1.81%)
Dec 31, 2003	1.485	1.505	1.427	1.454	207,572	-0.03(-1.72%)
Dec 30, 2003	1.449	1.495	1.449	1.479	104,140	+0.03(+2.08%)
Dec 29, 2003	1.453	1.467	1.438	1.449	343,260	+0.00(+0.33%)
Dec 26, 2003	1.445	1.453	1.444	1.444	171,243	+0.02(+1.25%)
Dec 24, 2003	1.453	1.453	1.427	1.427	12,929	-0.02(-1.43%)
Dec 23, 2003	1.482	1.482	1.417	1.447	222,867	-0.03(-1.85%)
Dec 22, 2003	1.432	1.503	1.409	1.475	1,342,038	+0.03(+2.22%)
Dec 19, 2003	1.386	1.448	1.372	1.443	1,171,347	+0.06(+4.71%)
Dec 18, 2003	1.398	1.401	1.371	1.378	932,114	-0.00(-0.27%)
Dec 17, 2003	1.385	1.413	1.376	1.381	515,913	-0.02(-1.08%)
Dec 16, 2003	1.453	1.453	1.379	1.397	403,399	-0.03(-2.44%)
Dec 15, 2003	1.509	1.515	1.415	1.431	254,095	-0.04(-2.68%)
Dec 12, 2003	1.514	1.514	1.470	1.471	389,549	-0.05(-3.22%)
Dec 11, 2003	1.520	1.524	1.508	1.520	102,787	+0.00(+0.00%)
Dec 10, 2003	1.510	1.525	1.501	1.520	243,256	+0.02(+1.32%)
Dec 09, 2003	1.504	1.514	1.460	1.500	205,978	+0.00(+0.32%)
Dec 08, 2003	1.497	1.497	1.412	1.495	167,134	+0.51(+51.62%)
Dec 05, 2003	1.004	1.006	0.9950	0.9862	130,281	-0.02(-1.79%)
Dec 04, 2003	0.9996	1.008	0.9996	1.004	556,939	-0.00(-0.08%)
Dec 03, 2003	1.006	1.006	1.000	1.005	166,306	+0.00(+0.42%)
Dec 02, 2003	0.9933	1.006	0.9933	1.001	224,242	-0.00(-0.25%)
Dec 01, 2003	1.005	1.034	0.9829	1.003	723,447	-0.01(-1.19%)
Nov 28, 2003	1.041	1.041	1.009	1.015	40,912	-0.01(-1.14%)
Nov 26, 2003	1.041	1.045	1.027	1.027	29,945	-0.01(-0.69%)
Nov 25, 2003	1.046	1.046	1.021	1.034	614,833	-0.01(-1.08%)
Nov 24, 2003	1.038	1.052	1.033	1.046	225,974	+0.01(+0.64%)
Nov 21, 2003	1.048	1.079	1.025	1.039	187,027	-0.01(-0.88%)
Nov 20, 2003	1.050	1.050	1.034	1.048	279,989	+0.00(+0.36%)
Nov 19, 2003	1.051	1.051	1.042	1.044	360,273	+0.01(+0.77%)
Nov 18, 2003	1.056	1.066	1.028	1.036	226,027	-0.03(-3.12%)
Nov 17, 2003	1.062	1.072	1.056	1.070	84,385	+0.02(+1.50%)
Nov 14, 2003	1.067	1.071	1.054	1.054	131,397	-0.01(-1.33%)
Nov 13, 2003	1.102	1.102	1.057	1.068	123,980	-0.02(-2.18%)
Nov 12, 2003	1.154	1.154	1.084	1.092	250,564	-0.01(-1.03%)
Nov 11, 2003	1.111	1.144	1.103	1.103	383,811	+0.02(+1.46%)
Nov 10, 2003	1.079	1.087	1.054	1.087	147,178	+0.03(+2.68%)
Nov 07, 2003	1.029	1.087	1.027	1.059	148,262	+0.02(+2.06%)
Nov 06, 2003	1.096	1.096	1.005	1.038	807,216	-0.06(-5.63%)
Nov 05, 2003	1.130	1.130	1.096	1.100	195,507	-0.03(-3.02%)
Nov 04, 2003	1.091	1.161	1.082	1.134	167,368	+0.03(+2.30%)

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.