Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.168	1.194	1.130	1.152	50,197,912	-0.03(-2.42%)
Jan 29, 2004	1.238	1.238	1.176	1.181	57,780,612	-0.08(-6.46%)
Jan 28, 2004	1.290	1.299	1.260	1.262	12,616,144	-0.03(-2.28%)
Jan 27, 2004	1.299	1.302	1.271	1.292	13,496,518	-0.00(-0.27%)
Jan 26, 2004	1.297	1.316	1.290	1.295	12,368,618	+0.00(+0.00%)
Jan 23, 2004	1.278	1.296	1.274	1.295	22,431,678	+0.01(+0.61%)
Jan 22, 2004	1.296	1.310	1.282	1.287	16,964,426	-0.02(-1.20%)
Jan 21, 2004	1.328	1.328	1.303	1.303	14,168,920	-0.03(-2.52%)
Jan 20, 2004	1.305	1.340	1.303	1.337	17,658,518	+0.07(+5.47%)
Jan 16, 2004	1.234	1.268	1.232	1.267	14,085,986	+0.03(+2.25%)
Jan 15, 2004	1.266	1.283	1.237	1.240	21,806,484	-0.05(-3.77%)
Jan 14, 2004	1.321	1.321	1.252	1.288	27,091,280	-0.04(-2.72%)
Jan 13, 2004	1.332	1.342	1.318	1.324	20,321,332	-0.01(-0.59%)
Jan 12, 2004	1.308	1.332	1.298	1.332	24,604,542	+0.04(+3.13%)
Jan 09, 2004	1.286	1.313	1.282	1.292	20,866,142	+0.00(+0.15%)
Jan 08, 2004	1.309	1.303	1.281	1.290	24,239,634	-0.02(-1.47%)
Jan 07, 2004	1.356	1.365	1.298	1.309	35,303,000	-0.02(-1.27%)
Jan 06, 2004	1.270	1.339	1.270	1.326	44,113,124	+0.06(+4.41%)
Jan 05, 2004	1.225	1.277	1.219	1.270	26,931,792	+0.09(+7.29%)
Jan 02, 2004	1.155	1.196	1.155	1.183	20,405,540	+0.04(+3.28%)
Dec 31, 2003	1.139	1.148	1.138	1.146	3,419,424	+0.01(+0.58%)
Dec 30, 2003	1.143	1.149	1.136	1.139	7,841,709	-0.01(-0.68%)
Dec 29, 2003	1.107	1.150	1.107	1.147	11,365,757	+0.05(+4.24%)
Dec 26, 2003	1.120	1.120	1.093	1.100	5,030,891	-0.02(-1.47%)
Dec 24, 2003	1.111	1.122	1.107	1.117	3,017,514	-0.00(-0.25%)
Dec 23, 2003	1.138	1.136	1.109	1.120	13,024,433	-0.02(-1.65%)
Dec 22, 2003	1.108	1.142	1.108	1.138	15,905,426	+0.03(+2.58%)
Dec 19, 2003	1.109	1.115	1.106	1.110	11,805,944	+0.00(+0.25%)
Dec 18, 2003	1.077	1.109	1.076	1.107	12,811,357	+0.03(+2.43%)
Dec 17, 2003	1.060	1.082	1.060	1.081	10,426,692	+0.02(+1.96%)
Dec 16, 2003	1.060	1.060	1.055	1.060	10,768,634	+0.01(+0.71%)
Dec 15, 2003	1.068	1.068	1.044	1.053	12,853,462	-0.01(-1.10%)
Dec 12, 2003	1.074	1.078	1.051	1.064	20,408,092	+0.00(+0.04%)
Dec 11, 2003	1.044	1.076	1.044	1.064	30,069,242	+0.02(+2.22%)
Dec 10, 2003	1.047	1.054	1.035	1.041	22,785,102	+0.01(+0.53%)
Dec 09, 2003	1.006	1.055	1.004	1.035	34,376,696	+0.04(+4.22%)
Dec 08, 2003	0.9903	0.9985	0.9852	0.9934	11,323,652	+0.00(+0.00%)
Dec 05, 2003	0.9836	0.9965	0.9836	0.9934	9,256,687	+0.01(+0.80%)
Dec 04, 2003	0.9840	0.9864	0.9750	0.9856	18,101,258	+0.00(+0.16%)
Dec 03, 2003	0.9875	0.9895	0.9832	0.9840	13,324,271	-0.01(-1.06%)
Dec 02, 2003	0.9915	0.9962	0.9785	0.9946	9,506,764	-0.00(-0.20%)
Dec 01, 2003	0.9562	0.9942	0.9562	0.9965	16,577,827	+0.05(+5.65%)
Nov 28, 2003	0.9429	0.9476	0.9413	0.9433	6,019,717	+0.00(+0.25%)
Nov 26, 2003	0.9534	0.9534	0.9385	0.9409	14,291,406	-0.01(-1.03%)
Nov 25, 2003	0.9581	0.9581	0.9483	0.9507	14,758,387	-0.01(-0.98%)
Nov 24, 2003	0.9542	0.9617	0.9464	0.9601	19,036,496	+0.01(+1.03%)
Nov 21, 2003	0.9464	0.9464	0.9378	0.9503	12,450,276	-0.01(-1.14%)
Nov 20, 2003	0.9738	0.9750	0.9613	0.9613	8,978,540	-0.01(-1.49%)
Nov 19, 2003	0.9593	0.9699	0.9593	0.9758	10,701,011	+0.02(+1.59%)
Nov 18, 2003	0.9527	0.9617	0.9507	0.9605	9,439,142	+0.01(+1.49%)
Nov 17, 2003	0.9527	0.9530	0.9444	0.9464	14,291,406	-0.01(-1.31%)
Nov 14, 2003	0.9601	0.9719	0.9562	0.9589	9,303,896	-0.01(-0.93%)
Nov 13, 2003	0.9483	0.9734	0.9425	0.9679	17,143,052	+0.02(+1.86%)
Nov 12, 2003	0.9405	0.9558	0.9405	0.9503	13,681,524	+0.03(+2.75%)
Nov 11, 2003	0.9405	0.9405	0.9248	0.9248	12,993,811	-0.02(-1.67%)
Nov 10, 2003	0.9382	0.9405	0.9315	0.9405	8,215,549	-0.01(-1.32%)
Nov 07, 2003	0.9581	0.9589	0.9472	0.9530	10,517,281	-0.00(-0.04%)
Nov 06, 2003	0.9319	0.9534	0.9260	0.9534	15,629,830	+0.03(+3.36%)
Nov 05, 2003	0.9503	0.9558	0.9170	0.9225	14,974,015	-0.02(-1.92%)
Nov 04, 2003	0.9503	0.9570	0.9366	0.9405	8,811,818	-0.00(-0.29%)

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.