Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.196	1.223	1.158	1.180	49,003,840	-0.03(-2.42%)
Jan 29, 2004	1.268	1.268	1.204	1.210	56,406,172	-0.08(-6.46%)
Jan 28, 2004	1.321	1.331	1.290	1.293	12,316,041	-0.03(-2.28%)
Jan 27, 2004	1.330	1.334	1.302	1.323	13,175,473	-0.00(-0.27%)
Jan 26, 2004	1.329	1.348	1.321	1.327	12,074,403	+0.00(+0.00%)
Jan 23, 2004	1.309	1.328	1.305	1.327	21,898,090	+0.01(+0.61%)
Jan 22, 2004	1.327	1.342	1.313	1.319	16,560,890	-0.02(-1.20%)
Jan 21, 2004	1.361	1.361	1.335	1.335	13,831,880	-0.03(-2.52%)
Jan 20, 2004	1.337	1.373	1.335	1.369	17,238,472	+0.07(+5.47%)
Jan 16, 2004	1.264	1.299	1.262	1.298	13,750,919	+0.03(+2.24%)
Jan 15, 2004	1.297	1.314	1.267	1.270	21,287,768	-0.05(-3.77%)
Jan 14, 2004	1.353	1.353	1.283	1.319	26,446,854	-0.04(-2.72%)
Jan 13, 2004	1.365	1.374	1.350	1.356	19,837,942	-0.01(-0.59%)
Jan 12, 2004	1.340	1.364	1.330	1.364	24,019,268	+0.04(+3.12%)
Jan 09, 2004	1.317	1.345	1.313	1.323	20,369,794	+0.00(+0.15%)
Jan 08, 2004	1.341	1.335	1.313	1.321	23,663,040	-0.02(-1.47%)
Jan 07, 2004	1.389	1.398	1.330	1.341	34,463,240	-0.02(-1.27%)
Jan 06, 2004	1.301	1.372	1.301	1.358	43,063,792	+0.06(+4.41%)
Jan 05, 2004	1.254	1.308	1.249	1.301	26,291,160	+0.09(+7.29%)
Jan 02, 2004	1.183	1.225	1.183	1.212	19,920,150	+0.04(+3.28%)
Dec 31, 2003	1.167	1.176	1.165	1.174	3,338,085	+0.01(+0.58%)
Dec 30, 2003	1.171	1.177	1.163	1.167	7,655,176	-0.01(-0.68%)
Dec 29, 2003	1.134	1.178	1.134	1.175	11,095,398	+0.05(+4.24%)
Dec 26, 2003	1.148	1.148	1.119	1.127	4,911,220	-0.02(-1.47%)
Dec 24, 2003	1.138	1.150	1.134	1.144	2,945,735	-0.00(-0.25%)
Dec 23, 2003	1.166	1.163	1.136	1.147	12,714,618	-0.02(-1.65%)
Dec 22, 2003	1.135	1.169	1.135	1.166	15,527,080	+0.03(+2.58%)
Dec 19, 2003	1.136	1.142	1.133	1.137	11,525,114	+0.00(+0.25%)
Dec 18, 2003	1.103	1.136	1.102	1.134	12,506,611	+0.03(+2.43%)
Dec 17, 2003	1.086	1.109	1.085	1.107	10,178,670	+0.02(+1.96%)
Dec 16, 2003	1.086	1.086	1.081	1.086	10,512,478	+0.01(+0.71%)
Dec 15, 2003	1.094	1.094	1.070	1.078	12,547,714	-0.01(-1.11%)
Dec 12, 2003	1.100	1.104	1.077	1.090	19,922,640	+0.00(+0.04%)
Dec 11, 2003	1.070	1.102	1.069	1.090	29,353,978	+0.02(+2.22%)
Dec 10, 2003	1.073	1.080	1.060	1.066	22,243,108	+0.01(+0.53%)
Dec 09, 2003	1.031	1.081	1.028	1.061	33,558,968	+0.04(+4.22%)
Dec 08, 2003	1.014	1.023	1.009	1.018	11,054,294	+0.00(+0.00%)
Dec 05, 2003	1.008	1.021	1.008	1.018	9,036,496	+0.01(+0.80%)
Dec 04, 2003	1.008	1.010	0.9988	1.010	17,670,678	+0.00(+0.16%)
Dec 03, 2003	1.012	1.014	1.007	1.008	13,007,323	-0.01(-1.06%)
Dec 02, 2003	1.016	1.020	1.002	1.019	9,280,625	-0.00(-0.20%)
Dec 01, 2003	0.9795	1.018	0.9795	1.021	16,183,487	+0.05(+5.65%)
Nov 28, 2003	0.9658	0.9707	0.9642	0.9662	5,876,525	+0.00(+0.25%)
Nov 26, 2003	0.9767	0.9767	0.9614	0.9638	13,951,453	-0.01(-1.03%)
Nov 25, 2003	0.9815	0.9815	0.9715	0.9739	14,407,326	-0.01(-0.98%)
Nov 24, 2003	0.9775	0.9851	0.9694	0.9835	18,583,670	+0.01(+1.03%)
Nov 21, 2003	0.9694	0.9694	0.9606	0.9735	12,154,119	-0.01(-1.14%)
Nov 20, 2003	0.9975	0.9988	0.9847	0.9847	8,764,965	-0.01(-1.49%)
Nov 19, 2003	0.9827	0.9935	0.9827	0.9996	10,446,464	+0.02(+1.59%)
Nov 18, 2003	0.9759	0.9851	0.9739	0.9839	9,214,611	+0.01(+1.49%)
Nov 17, 2003	0.9759	0.9763	0.9674	0.9694	13,951,453	-0.01(-1.31%)
Nov 14, 2003	0.9835	0.9955	0.9795	0.9823	9,082,582	-0.01(-0.93%)
Nov 13, 2003	0.9715	0.9971	0.9654	0.9915	16,735,267	+0.02(+1.86%)
Nov 12, 2003	0.9634	0.9791	0.9634	0.9735	13,356,079	+0.03(+2.75%)
Nov 11, 2003	0.9634	0.9634	0.9474	0.9474	12,684,725	-0.02(-1.67%)
Nov 10, 2003	0.9610	0.9634	0.9542	0.9634	8,020,124	-0.01(-1.32%)
Nov 07, 2003	0.9815	0.9823	0.9703	0.9763	10,267,104	-0.00(-0.04%)
Nov 06, 2003	0.9546	0.9767	0.9486	0.9767	15,258,040	+0.03(+3.36%)
Nov 05, 2003	0.9735	0.9791	0.9393	0.9450	14,617,825	-0.02(-1.92%)
Nov 04, 2003	0.9735	0.9803	0.9594	0.9634	8,602,209	-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.