Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.272	1.287	1.222	1.281	631,452	+0.01(+0.74%)
Jan 29, 2004	1.306	1.337	1.244	1.272	968,404	-0.03(-2.49%)
Jan 28, 2004	1.307	1.337	1.295	1.304	1,870,479	+0.01(+1.05%)
Jan 27, 2004	1.223	1.291	1.223	1.290	1,224,434	+0.03(+2.27%)
Jan 26, 2004	1.249	1.262	1.219	1.262	1,503,016	+0.03(+2.04%)
Jan 23, 2004	1.251	1.253	1.225	1.237	769,416	-0.01(-0.54%)
Jan 22, 2004	1.201	1.244	1.199	1.243	716,353	-0.00(-0.27%)
Jan 21, 2004	1.229	1.248	1.225	1.247	1,200,555	+0.01(+1.13%)
Jan 20, 2004	1.206	1.238	1.183	1.233	1,243,006	+0.03(+2.22%)
Jan 16, 2004	1.214	1.223	1.150	1.206	3,584,421	+0.01(+0.66%)
Jan 15, 2004	1.291	1.306	1.177	1.198	6,671,044	-0.15(-11.42%)
Jan 14, 2004	1.340	1.366	1.338	1.353	373,339	+0.02(+1.33%)
Jan 13, 2004	1.335	1.383	1.332	1.335	791,318	-0.03(-2.13%)
Jan 12, 2004	1.338	1.368	1.278	1.364	781,581	+0.03(+1.95%)
Jan 09, 2004	1.351	1.351	1.293	1.338	550,186	+0.02(+1.83%)
Jan 08, 2004	1.366	1.366	1.314	1.314	513,293	-0.03(-2.11%)
Jan 07, 2004	1.347	1.364	1.332	1.342	603,528	-0.01(-0.39%)
Jan 06, 2004	1.340	1.347	1.319	1.347	510,733	+0.03(+2.03%)
Jan 05, 2004	1.312	1.335	1.293	1.321	1,081,163	+0.03(+2.43%)
Jan 02, 2004	1.289	1.302	1.251	1.289	660,637	-0.01(-0.49%)
Dec 31, 2003	1.281	1.319	1.259	1.296	419,199	+0.02(+1.87%)
Dec 30, 2003	1.328	1.328	1.272	1.272	611,208	-0.03(-2.17%)
Dec 29, 2003	1.300	1.318	1.287	1.300	602,028	+0.02(+1.17%)
Dec 26, 2003	1.271	1.306	1.259	1.285	302,128	+0.03(+2.22%)
Dec 24, 2003	1.262	1.263	1.255	1.257	70,640	-0.00(-0.33%)
Dec 23, 2003	1.266	1.268	1.236	1.262	371,031	+0.01(+1.18%)
Dec 22, 2003	1.226	1.262	1.225	1.247	209,546	+0.01(+0.52%)
Dec 19, 2003	1.256	1.262	1.206	1.240	690,379	+0.00(+0.03%)
Dec 18, 2003	1.205	1.256	1.205	1.240	547,174	+0.03(+2.18%)
Dec 17, 2003	1.206	1.244	1.174	1.214	614,936	-0.03(-2.43%)
Dec 16, 2003	1.253	1.253	1.197	1.244	820,715	+0.03(+2.17%)
Dec 15, 2003	1.234	1.283	1.169	1.217	1,814,192	-0.03(-2.74%)
Dec 12, 2003	1.257	1.257	1.220	1.252	260,062	+0.01(+0.85%)
Dec 11, 2003	1.257	1.257	1.197	1.241	413,893	+0.01(+0.86%)
Dec 10, 2003	1.288	1.288	1.231	1.231	322,186	-0.03(-2.54%)
Dec 09, 2003	1.280	1.295	1.244	1.263	724,286	+0.03(+2.17%)
Dec 08, 2003	1.185	1.260	1.169	1.236	707,372	+0.03(+2.50%)
Dec 05, 2003	1.186	1.203	1.168	1.206	330,517	+0.02(+1.68%)
Dec 04, 2003	1.206	1.227	1.180	1.186	246,651	-0.02(-1.72%)
Dec 03, 2003	1.185	1.212	1.185	1.206	365,486	+0.00(+0.12%)
Dec 02, 2003	1.187	1.205	1.171	1.205	184,262	+0.00(+0.38%)
Dec 01, 2003	1.205	1.237	1.165	1.200	291,555	+0.01(+1.17%)
Nov 28, 2003	1.168	1.199	1.168	1.187	70,852	+0.02(+1.88%)
Nov 26, 2003	1.168	1.168	1.159	1.165	163,846	-0.00(-0.16%)
Nov 25, 2003	1.150	1.168	1.150	1.167	159,746	+0.00(+0.32%)
Nov 24, 2003	1.174	1.183	1.150	1.163	366,865	+0.01(+0.59%)
Nov 21, 2003	1.168	1.200	1.150	1.156	433,845	-0.01(-1.00%)
Nov 20, 2003	1.161	1.183	1.154	1.168	256,958	+0.00(+0.36%)
Nov 19, 2003	1.182	1.182	1.161	1.164	709,720	-0.02(-1.79%)
Nov 18, 2003	1.208	1.208	1.171	1.185	521,425	-0.00(-0.06%)
Nov 17, 2003	1.174	1.210	1.136	1.185	516,610	+0.04(+3.83%)
Nov 14, 2003	1.174	1.174	1.134	1.142	225,452	-0.03(-2.48%)
Nov 13, 2003	1.187	1.191	1.151	1.171	263,233	-0.01(-0.99%)
Nov 12, 2003	1.157	1.188	1.157	1.182	263,485	+0.01(+1.19%)
Nov 11, 2003	1.163	1.168	1.122	1.168	263,684	+0.03(+2.21%)
Nov 10, 2003	1.163	1.163	1.122	1.143	303,309	-0.02(-1.49%)
Nov 07, 2003	1.136	1.161	1.118	1.161	421,189	+0.03(+2.67%)
Nov 06, 2003	1.121	1.131	1.118	1.130	293,174	+0.01(+0.81%)
Nov 05, 2003	1.099	1.123	1.094	1.121	513,864	+0.01(+0.95%)
Nov 04, 2003	1.120	1.123	1.086	1.111	405,044	+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.