Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2003	1.100	1.128	1.093	1.108	202,840	+0.02(+1.77%)
Oct 31, 2003	1.101	1.126	1.086	1.089	170,025	-0.03(-2.69%)
Oct 30, 2003	1.075	1.149	1.061	1.119	246,536	+0.04(+4.08%)
Oct 29, 2003	1.005	1.127	1.005	1.075	744,286	+0.07(+7.44%)
Oct 28, 2003	1.000	1.004	0.9962	1.001	355,990	+0.00(+0.25%)
Oct 27, 2003	1.009	1.021	0.9983	0.9983	269,915	-0.01(-1.40%)
Oct 24, 2003	1.012	1.015	1.010	1.013	816,121	-0.00(-0.08%)
Oct 23, 2003	1.004	1.014	1.003	1.013	786,367	+0.00(+0.33%)
Oct 22, 2003	1.003	1.010	0.9942	1.010	319,860	+0.01(+0.62%)
Oct 21, 2003	1.001	1.016	1.001	1.004	1,213,875	+0.00(+0.29%)
Oct 20, 2003	1.031	1.031	0.9916	1.001	1,038,249	-0.03(-2.45%)
Oct 17, 2003	1.087	1.092	1.013	1.026	769,896	-0.06(-5.22%)
Oct 16, 2003	1.153	1.138	1.082	1.082	298,075	-0.07(-6.10%)
Oct 15, 2003	1.152	1.153	1.142	1.153	25,716	+0.00(+0.04%)
Oct 14, 2003	1.159	1.171	1.151	1.152	109,028	-0.02(-1.61%)
Oct 13, 2003	1.156	1.177	1.140	1.171	691,110	+0.02(+1.63%)
Oct 10, 2003	1.144	1.171	1.144	1.152	403,810	+0.00(+0.17%)
Oct 09, 2003	1.098	1.183	1.098	1.150	857,565	+0.02(+2.20%)
Oct 08, 2003	1.113	1.133	1.104	1.125	681,504	+0.01(+1.17%)
Oct 07, 2003	1.071	1.114	1.069	1.113	212,531	+0.04(+3.34%)
Oct 06, 2003	1.084	1.085	1.067	1.077	361,410	-0.01(-0.46%)
Oct 03, 2003	1.067	1.098	1.067	1.082	214,168	+0.00(+0.19%)
Oct 02, 2003	1.069	1.120	1.069	1.079	297,682	-0.01(-0.54%)

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.