Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.924	1.943	1.914	1.917	3,734,269	-0.01(-0.37%)
Jan 29, 2004	1.927	1.934	1.908	1.924	5,716,568	+0.01(+0.27%)
Jan 28, 2004	1.986	1.986	1.919	1.919	4,460,695	-0.06(-2.90%)
Jan 27, 2004	2.009	2.017	1.965	1.977	2,421,073	-0.01(-0.64%)
Jan 26, 2004	1.996	2.011	1.982	1.989	2,973,449	+0.01(+0.27%)
Jan 23, 2004	1.970	1.989	1.965	1.984	1,951,033	+0.00(+0.23%)
Jan 22, 2004	1.972	1.983	1.957	1.979	1,862,444	+0.02(+0.80%)
Jan 21, 2004	1.999	1.999	1.948	1.964	4,100,087	-0.05(-2.59%)
Jan 20, 2004	2.001	2.030	2.001	2.016	2,436,707	+0.05(+2.49%)
Jan 16, 2004	1.973	1.977	1.960	1.967	1,982,299	-0.01(-0.49%)
Jan 15, 2004	1.999	1.999	1.973	1.977	1,816,586	-0.03(-1.55%)
Jan 14, 2004	2.020	2.025	2.002	2.008	1,148,524	-0.02(-1.21%)
Jan 13, 2004	2.042	2.042	2.026	2.032	1,455,979	+0.01(+0.43%)
Jan 12, 2004	2.017	2.024	2.003	2.024	1,531,019	-0.00(-0.21%)
Jan 09, 2004	1.999	2.041	1.988	2.028	3,353,859	+0.02(+0.88%)
Jan 08, 2004	2.029	2.029	2.000	2.010	1,661,296	-0.01(-0.41%)
Jan 07, 2004	2.050	2.050	2.004	2.018	3,330,930	-0.03(-1.70%)
Jan 06, 2004	2.061	2.061	2.042	2.053	2,701,430	-0.01(-0.63%)
Jan 05, 2004	2.066	2.072	2.046	2.066	1,744,673	+0.02(+1.08%)
Jan 02, 2004	2.053	2.070	2.038	2.044	1,613,354	+0.02(+1.01%)
Dec 31, 2003	2.033	2.038	2.024	2.024	1,553,947	-0.00(-0.13%)
Dec 30, 2003	2.015	2.041	2.007	2.026	1,627,945	+0.01(+0.59%)
Dec 29, 2003	1.993	2.015	1.992	2.015	1,470,570	+0.03(+1.35%)
Dec 26, 2003	1.990	1.999	1.979	1.988	464,829	-0.00(-0.11%)
Dec 24, 2003	1.980	2.002	1.978	1.990	895,265	+0.01(+0.37%)
Dec 23, 2003	1.969	1.986	1.966	1.983	3,229,835	+0.01(+0.57%)
Dec 22, 2003	1.937	1.973	1.937	1.971	4,020,879	+0.05(+2.41%)
Dec 19, 2003	1.924	1.931	1.915	1.925	2,472,142	+0.00(+0.02%)
Dec 18, 2003	1.927	1.929	1.922	1.925	3,129,782	-0.00(-0.12%)
Dec 17, 2003	1.911	1.930	1.903	1.927	5,886,450	+0.02(+1.01%)
Dec 16, 2003	1.900	1.915	1.898	1.908	5,714,484	+0.01(+0.37%)
Dec 15, 2003	1.932	1.935	1.901	1.901	2,663,910	-0.02(-0.95%)
Dec 12, 2003	1.918	1.936	1.908	1.919	3,654,018	+0.01(+0.76%)
Dec 11, 2003	1.858	1.907	1.858	1.905	3,269,439	+0.02(+0.93%)
Dec 10, 2003	1.895	1.897	1.873	1.887	3,731,142	-0.01(-0.42%)
Dec 09, 2003	1.887	1.898	1.878	1.895	5,194,417	+0.01(+0.34%)
Dec 08, 2003	1.915	1.919	1.882	1.889	2,565,942	-0.03(-1.52%)
Dec 05, 2003	1.903	1.929	1.903	1.918	1,871,824	+0.01(+0.77%)
Dec 04, 2003	1.917	1.917	1.897	1.903	2,326,231	-0.01(-0.72%)
Dec 03, 2003	1.913	1.925	1.913	1.917	6,006,305	-0.00(-0.12%)
Dec 02, 2003	1.921	1.923	1.921	1.919	6,458,628	-0.00(-0.10%)
Dec 01, 2003	1.918	1.927	1.914	1.921	6,627,467	+0.02(+1.20%)
Nov 28, 2003	1.906	1.906	1.895	1.898	731,637	+0.01(+0.51%)
Nov 26, 2003	1.908	1.912	1.885	1.889	3,553,965	+0.00(+0.25%)
Nov 25, 2003	1.892	1.903	1.870	1.884	2,010,439	+0.01(+0.77%)
Nov 24, 2003	1.858	1.876	1.839	1.869	2,364,794	+0.01(+0.38%)
Nov 21, 2003	1.901	1.901	1.856	1.862	1,521,639	-0.04(-2.13%)
Nov 20, 2003	1.876	1.919	1.876	1.903	2,115,703	+0.03(+1.45%)
Nov 19, 2003	1.891	1.899	1.864	1.876	1,317,364	-0.02(-0.96%)
Nov 18, 2003	1.887	1.895	1.883	1.894	1,767,602	+0.01(+0.54%)
Nov 17, 2003	1.893	1.893	1.877	1.884	1,528,934	-0.02(-1.14%)
Nov 14, 2003	1.925	1.928	1.907	1.906	2,185,532	-0.03(-1.67%)
Nov 13, 2003	1.919	1.943	1.917	1.938	1,705,069	+0.02(+0.90%)
Nov 12, 2003	1.938	1.938	1.913	1.921	2,642,024	-0.00(-0.15%)
Nov 11, 2003	1.950	1.950	1.922	1.923	2,019,819	-0.03(-1.41%)
Nov 10, 2003	1.950	1.956	1.943	1.951	2,014,608	+0.01(+0.48%)
Nov 07, 2003	1.933	1.944	1.933	1.942	2,319,978	+0.01(+0.76%)
Nov 06, 2003	1.915	1.918	1.909	1.927	3,296,537	+0.01(+0.62%)
Nov 05, 2003	1.893	1.923	1.893	1.915	3,740,522	+0.01(+0.30%)
Nov 04, 2003	1.901	1.912	1.896	1.909	2,497,155	+0.01(+0.42%)

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.