Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.341	1.356	1.288	1.350	599,209	+0.01(+0.74%)
Jan 29, 2004	1.376	1.409	1.311	1.340	918,955	-0.03(-2.49%)
Jan 28, 2004	1.377	1.409	1.365	1.374	1,774,968	+0.01(+1.05%)
Jan 27, 2004	1.289	1.360	1.289	1.360	1,161,912	+0.03(+2.27%)
Jan 26, 2004	1.317	1.330	1.285	1.330	1,426,269	+0.03(+2.04%)
Jan 23, 2004	1.318	1.321	1.291	1.303	730,128	-0.01(-0.54%)
Jan 22, 2004	1.266	1.311	1.264	1.310	679,775	-0.00(-0.27%)
Jan 21, 2004	1.295	1.315	1.291	1.314	1,139,252	+0.01(+1.13%)
Jan 20, 2004	1.271	1.304	1.247	1.299	1,179,535	+0.03(+2.22%)
Jan 16, 2004	1.280	1.288	1.212	1.271	3,401,393	+0.01(+0.66%)
Jan 15, 2004	1.360	1.376	1.241	1.263	6,330,406	-0.16(-11.42%)
Jan 14, 2004	1.412	1.439	1.410	1.426	354,276	+0.02(+1.33%)
Jan 13, 2004	1.407	1.458	1.404	1.407	750,912	-0.03(-2.13%)
Jan 12, 2004	1.410	1.442	1.346	1.437	741,672	+0.03(+1.95%)
Jan 09, 2004	1.424	1.424	1.362	1.410	522,092	+0.03(+1.83%)
Jan 08, 2004	1.439	1.439	1.385	1.385	487,084	-0.03(-2.11%)
Jan 07, 2004	1.420	1.437	1.404	1.414	572,710	-0.01(-0.39%)
Jan 06, 2004	1.412	1.420	1.390	1.420	484,654	+0.03(+2.03%)
Jan 05, 2004	1.383	1.407	1.362	1.392	1,025,956	+0.03(+2.43%)
Jan 02, 2004	1.358	1.372	1.319	1.359	626,903	-0.01(-0.49%)
Dec 31, 2003	1.350	1.390	1.327	1.366	397,794	+0.03(+1.87%)
Dec 30, 2003	1.400	1.400	1.341	1.341	579,999	-0.03(-2.17%)
Dec 29, 2003	1.370	1.389	1.356	1.370	571,288	+0.02(+1.17%)
Dec 26, 2003	1.340	1.376	1.327	1.354	286,701	+0.03(+2.22%)
Dec 24, 2003	1.330	1.331	1.323	1.325	67,033	-0.00(-0.33%)
Dec 23, 2003	1.334	1.337	1.303	1.329	352,085	+0.02(+1.18%)
Dec 22, 2003	1.292	1.330	1.291	1.314	198,846	+0.01(+0.52%)
Dec 19, 2003	1.323	1.330	1.271	1.307	655,127	+0.00(+0.03%)
Dec 18, 2003	1.270	1.323	1.270	1.307	519,234	+0.03(+2.18%)
Dec 17, 2003	1.271	1.311	1.237	1.279	583,536	-0.03(-2.43%)
Dec 16, 2003	1.320	1.320	1.261	1.311	778,808	+0.03(+2.17%)
Dec 15, 2003	1.300	1.352	1.232	1.283	1,721,555	-0.04(-2.74%)
Dec 12, 2003	1.325	1.325	1.286	1.319	246,783	+0.01(+0.85%)
Dec 11, 2003	1.325	1.325	1.261	1.308	392,758	+0.01(+0.86%)
Dec 10, 2003	1.357	1.357	1.297	1.297	305,735	-0.03(-2.54%)
Dec 09, 2003	1.348	1.365	1.311	1.331	687,303	+0.03(+2.17%)
Dec 08, 2003	1.249	1.327	1.232	1.302	671,252	+0.03(+2.50%)
Dec 05, 2003	1.250	1.268	1.231	1.271	313,640	+0.02(+1.68%)
Dec 04, 2003	1.271	1.293	1.243	1.250	234,056	-0.02(-1.72%)
Dec 03, 2003	1.249	1.277	1.249	1.271	346,823	+0.00(+0.13%)
Dec 02, 2003	1.251	1.270	1.234	1.270	174,853	+0.00(+0.38%)
Dec 01, 2003	1.270	1.303	1.228	1.265	276,668	+0.01(+1.17%)
Nov 28, 2003	1.231	1.263	1.231	1.250	67,234	+0.02(+1.88%)
Nov 26, 2003	1.231	1.231	1.222	1.227	155,479	-0.00(-0.16%)
Nov 25, 2003	1.211	1.231	1.211	1.229	151,589	+0.00(+0.32%)
Nov 24, 2003	1.237	1.247	1.212	1.225	348,133	+0.01(+0.59%)
Nov 21, 2003	1.230	1.265	1.212	1.218	411,691	-0.01(-1.00%)
Nov 20, 2003	1.223	1.247	1.216	1.230	243,837	+0.00(+0.36%)
Nov 19, 2003	1.246	1.246	1.224	1.226	673,480	-0.02(-1.79%)
Nov 18, 2003	1.273	1.273	1.234	1.248	494,800	-0.00(-0.06%)
Nov 17, 2003	1.237	1.275	1.198	1.249	490,231	+0.05(+3.83%)
Nov 14, 2003	1.237	1.237	1.195	1.203	213,940	-0.03(-2.48%)
Nov 13, 2003	1.251	1.255	1.213	1.234	249,792	-0.01(-0.99%)
Nov 12, 2003	1.219	1.252	1.219	1.246	250,031	+0.01(+1.19%)
Nov 11, 2003	1.226	1.231	1.182	1.231	250,220	+0.03(+2.21%)
Nov 10, 2003	1.226	1.226	1.182	1.205	287,821	-0.02(-1.49%)
Nov 07, 2003	1.198	1.223	1.178	1.223	399,682	+0.03(+2.67%)
Nov 06, 2003	1.181	1.192	1.178	1.191	278,204	+0.01(+0.81%)
Nov 05, 2003	1.158	1.184	1.153	1.182	487,625	+0.01(+0.95%)
Nov 04, 2003	1.180	1.184	1.145	1.171	384,362	+0.00(+0.24%)

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.