Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	0.8065	0.8102	0.7752	0.7881	54,224,172	-0.02(-2.32%)
Dec 30, 2003	0.7966	0.8221	0.7960	0.8068	60,092,084	+0.00(+0.21%)
Dec 29, 2003	0.7871	0.8078	0.7834	0.8051	82,505,584	+0.03(+4.22%)
Dec 26, 2003	0.7464	0.7769	0.7433	0.7725	39,679,084	+0.03(+4.32%)
Dec 24, 2003	0.7457	0.7481	0.7385	0.7406	22,986,642	-0.01(-0.73%)
Dec 23, 2003	0.7141	0.7532	0.7137	0.7460	78,877,312	+0.03(+4.08%)
Dec 22, 2003	0.7053	0.7185	0.6981	0.7168	40,471,872	+0.00(+0.14%)
Dec 19, 2003	0.7229	0.7338	0.7080	0.7158	100,090,264	+0.01(+1.49%)
Dec 18, 2003	0.6910	0.7124	0.6901	0.7053	47,416,600	+0.02(+2.27%)
Dec 17, 2003	0.6975	0.6998	0.6781	0.6896	54,414,016	-0.01(-1.93%)
Dec 16, 2003	0.6896	0.7076	0.6774	0.7032	65,588,052	+0.01(+1.37%)
Dec 15, 2003	0.7287	0.7298	0.6917	0.6937	67,831,888	-0.01(-2.02%)
Dec 12, 2003	0.7212	0.7260	0.6964	0.7080	76,364,056	-0.00(-0.67%)
Dec 11, 2003	0.6772	0.7186	0.6757	0.7127	67,206,184	+0.04(+5.24%)
Dec 10, 2003	0.6628	0.6811	0.6624	0.6772	61,982,280	+0.01(+2.18%)
Dec 09, 2003	0.6978	0.7046	0.6624	0.6628	65,183,716	-0.04(-5.20%)
Dec 08, 2003	0.6940	0.7063	0.6879	0.6991	37,090,080	+0.01(+0.73%)
Dec 05, 2003	0.7171	0.7195	0.6883	0.6940	52,366,496	-0.02(-3.22%)
Dec 04, 2003	0.7233	0.7362	0.7002	0.7171	56,901,232	-0.00(-0.52%)
Dec 03, 2003	0.7304	0.7542	0.7192	0.7209	76,856,744	-0.01(-1.03%)
Dec 02, 2003	0.7270	0.7433	0.7239	0.7284	61,669,552	-0.00(-0.42%)
Dec 01, 2003	0.7294	0.7368	0.7209	0.7314	57,452,384	+0.01(+1.41%)
Nov 28, 2003	0.7243	0.7263	0.7151	0.7212	22,473,548	-0.00(-0.47%)
Nov 26, 2003	0.7358	0.7382	0.7110	0.7246	46,729,336	+0.00(+0.09%)
Nov 25, 2003	0.7148	0.7301	0.7066	0.7239	85,690,608	+0.01(+1.72%)
Nov 24, 2003	0.6777	0.7134	0.6730	0.7117	102,540,144	+0.04(+6.51%)
Nov 21, 2003	0.6686	0.6777	0.6587	0.6682	58,555,996	-0.00(-0.05%)
Nov 20, 2003	0.6760	0.6910	0.6658	0.6686	80,486,400	-0.02(-2.67%)
Nov 19, 2003	0.6730	0.6896	0.6706	0.6869	61,869,836	+0.02(+2.80%)
Nov 18, 2003	0.6947	0.7032	0.6658	0.6682	108,004,000	-0.01(-1.45%)
Nov 17, 2003	0.6723	0.6862	0.6660	0.6781	64,607,392	-0.01(-1.06%)
Nov 14, 2003	0.7304	0.7304	0.6832	0.6853	96,678,360	-0.04(-5.91%)
Nov 13, 2003	0.7280	0.7385	0.7239	0.7284	63,188,552	+0.00(+0.05%)
Nov 12, 2003	0.7161	0.7304	0.7127	0.7280	67,212,712	+0.01(+1.32%)
Nov 11, 2003	0.7202	0.7328	0.7056	0.7185	87,063,504	-0.02(-2.49%)
Nov 10, 2003	0.7413	0.7515	0.7324	0.7368	131,797,288	-0.00(-0.28%)
Nov 07, 2003	0.7358	0.7494	0.7202	0.7389	467,914,016	+0.12(+19.70%)
Nov 06, 2003	0.6254	0.6285	0.6061	0.6173	125,734,456	+0.00(+0.17%)
Nov 05, 2003	0.6013	0.6224	0.5914	0.6162	96,089,488	+0.00(+0.39%)
Nov 04, 2003	0.6251	0.6268	0.6098	0.6139	76,235,008	-0.01(-0.93%)
Nov 03, 2003	0.5976	0.6234	0.5948	0.6196	70,241,632	+0.02(+3.17%)
Oct 31, 2003	0.6149	0.6200	0.5911	0.6006	65,134,836	-0.01(-2.00%)
Oct 30, 2003	0.6210	0.6360	0.6085	0.6129	58,232,864	-0.01(-1.31%)
Oct 29, 2003	0.6027	0.6285	0.6023	0.6210	53,810,652	+0.00(+0.00%)
Oct 28, 2003	0.5921	0.6244	0.5894	0.6210	104,213,248	+0.04(+6.28%)
Oct 27, 2003	0.5843	0.5911	0.5802	0.5843	27,752,486	+0.00(+0.53%)
Oct 24, 2003	0.5775	0.5864	0.5721	0.5813	48,777,812	-0.00(-0.35%)
Oct 23, 2003	0.5775	0.5945	0.5765	0.5833	49,310,280	-0.00(-0.46%)
Oct 22, 2003	0.5870	0.6006	0.5830	0.5860	67,800,168	-0.01(-1.71%)
Oct 21, 2003	0.5891	0.6074	0.5809	0.5962	82,637,392	+0.02(+3.05%)
Oct 20, 2003	0.5663	0.5792	0.5629	0.5785	50,645,116	+0.01(+2.22%)
Oct 17, 2003	0.5809	0.5921	0.5653	0.5660	50,110,160	-0.02(-2.91%)
Oct 16, 2003	0.5772	0.5864	0.5717	0.5830	41,339,824	+0.01(+1.00%)
Oct 15, 2003	0.5914	0.6023	0.5734	0.5772	76,657,776	-0.01(-1.28%)
Oct 14, 2003	0.5680	0.5864	0.5646	0.5847	67,928,680	+0.01(+1.83%)
Oct 13, 2003	0.5748	0.5860	0.5704	0.5741	47,395,916	+0.01(+1.02%)
Oct 10, 2003	0.5673	0.5724	0.5605	0.5683	44,964,692	+0.01(+1.76%)
Oct 09, 2003	0.5588	0.5802	0.5541	0.5585	92,868,840	+0.01(+1.42%)
Oct 08, 2003	0.5707	0.5758	0.5473	0.5507	80,137,600	-0.02(-3.51%)
Oct 07, 2003	0.5656	0.5707	0.5578	0.5707	55,646,556	+0.01(+0.90%)
Oct 06, 2003	0.5711	0.5768	0.5609	0.5656	40,638,860	-0.00(-0.77%)
Oct 03, 2003	0.5707	0.5843	0.5609	0.5700	93,993,840	+0.01(+2.63%)
Oct 02, 2003	0.5435	0.5633	0.5418	0.5554	90,194,888	+0.01(+1.55%)

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.