Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	0.4659	0.4860	0.4612	0.4799	87,768,488	+0.03(+7.70%)
Jan 29, 2004	0.4646	0.4697	0.4376	0.4456	46,826,016	-0.01(-3.17%)
Jan 28, 2004	0.4887	0.4939	0.4558	0.4602	32,337,434	-0.02(-5.02%)
Jan 27, 2004	0.4862	0.5053	0.4831	0.4845	33,397,156	-0.01(-1.43%)
Jan 26, 2004	0.4791	0.4961	0.4767	0.4915	46,194,588	+0.01(+2.38%)
Jan 23, 2004	0.4904	0.4946	0.4770	0.4801	24,767,640	-0.01(-1.61%)
Jan 22, 2004	0.4892	0.5036	0.4832	0.4880	35,599,812	+0.00(+0.15%)
Jan 21, 2004	0.4942	0.5054	0.4854	0.4873	30,849,418	-0.01(-2.41%)
Jan 20, 2004	0.5026	0.5081	0.4924	0.4993	37,435,360	-0.00(-0.14%)
Jan 16, 2004	0.5009	0.5056	0.4978	0.5000	29,564,536	+0.00(+0.43%)
Jan 15, 2004	0.4902	0.5003	0.4772	0.4979	62,036,820	+0.01(+1.31%)
Jan 14, 2004	0.5005	0.5030	0.4821	0.4914	74,119,120	+0.01(+2.21%)
Jan 13, 2004	0.4766	0.4975	0.4760	0.4808	102,218,768	+0.01(+1.31%)
Jan 12, 2004	0.4574	0.4750	0.4523	0.4746	43,878,272	+0.02(+4.52%)
Jan 09, 2004	0.4520	0.4667	0.4476	0.4541	50,941,944	-0.00(-0.13%)
Jan 08, 2004	0.4694	0.4699	0.4511	0.4547	53,224,608	-0.01(-1.24%)
Jan 07, 2004	0.4354	0.4651	0.4290	0.4604	88,250,432	+0.02(+5.35%)
Jan 06, 2004	0.4351	0.4433	0.4268	0.4370	53,208,820	-0.00(-0.16%)
Jan 05, 2004	0.4280	0.4452	0.4219	0.4377	107,132,280	+0.02(+4.74%)
Jan 02, 2004	0.3820	0.4198	0.3793	0.4179	97,988,816	+0.04(+10.81%)
Dec 31, 2003	0.3794	0.3827	0.3754	0.3771	26,872,400	-0.00(-0.22%)
Dec 30, 2003	0.3844	0.3871	0.3769	0.3780	26,827,466	-0.01(-1.36%)
Dec 29, 2003	0.3892	0.3920	0.3774	0.3832	38,732,920	-0.00(-0.27%)
Dec 26, 2003	0.3900	0.4009	0.3808	0.3842	29,248,088	-0.01(-1.47%)
Dec 24, 2003	0.3730	0.3928	0.3723	0.3899	29,064,458	+0.01(+3.50%)
Dec 23, 2003	0.3796	0.3826	0.3706	0.3767	39,075,944	+0.00(+0.05%)
Dec 22, 2003	0.3703	0.3769	0.3602	0.3765	92,800,800	+0.01(+1.40%)
Dec 19, 2003	0.3883	0.3899	0.3688	0.3713	79,111,512	-0.02(-4.09%)
Dec 18, 2003	0.3922	0.3999	0.3810	0.3871	81,239,624	-0.00(-0.89%)
Dec 17, 2003	0.3820	0.3981	0.3805	0.3906	45,981,392	+0.00(+1.03%)
Dec 16, 2003	0.3984	0.4030	0.3785	0.3866	68,156,040	-0.01(-2.95%)
Dec 15, 2003	0.4259	0.4267	0.3963	0.3984	65,596,752	-0.01(-3.44%)
Dec 12, 2003	0.4162	0.4238	0.4101	0.4126	36,897,300	-0.00(-0.57%)
Dec 11, 2003	0.3980	0.4183	0.3984	0.4149	49,539,880	+0.02(+4.26%)
Dec 10, 2003	0.4107	0.4148	0.3906	0.3980	97,764,072	-0.01(-2.14%)
Dec 09, 2003	0.4331	0.4372	0.4060	0.4067	97,246,936	-0.03(-6.26%)
Dec 08, 2003	0.4515	0.4570	0.4315	0.4338	60,144,104	-0.02(-3.91%)
Dec 05, 2003	0.4577	0.4625	0.4493	0.4515	30,733,386	-0.01(-1.36%)
Dec 04, 2003	0.4535	0.4597	0.4426	0.4577	64,419,800	+0.01(+1.73%)
Dec 03, 2003	0.4852	0.4872	0.4495	0.4500	81,664,984	-0.03(-6.75%)
Dec 02, 2003	0.4733	0.4866	0.4733	0.4826	45,342,844	+0.01(+1.16%)
Dec 01, 2003	0.4814	0.4891	0.4719	0.4770	74,039,928	+0.00(+0.11%)
Nov 28, 2003	0.4680	0.4773	0.4679	0.4765	19,821,992	+0.01(+1.61%)
Nov 26, 2003	0.4714	0.4790	0.4599	0.4690	62,227,816	+0.00(+0.44%)
Nov 25, 2003	0.4648	0.4775	0.4630	0.4669	102,092,920	+0.01(+1.65%)
Nov 24, 2003	0.4314	0.4605	0.4294	0.4594	97,775,592	+0.04(+8.60%)
Nov 21, 2003	0.4270	0.4361	0.4193	0.4230	57,868,636	-0.00(-0.93%)
Nov 20, 2003	0.4152	0.4403	0.4138	0.4270	123,089,080	+0.01(+1.95%)
Nov 19, 2003	0.4176	0.4216	0.4088	0.4188	74,949,304	+0.01(+1.49%)
Nov 18, 2003	0.4243	0.4334	0.4118	0.4127	81,998,752	-0.00(-0.47%)
Nov 17, 2003	0.4108	0.4314	0.4035	0.4146	101,566,856	-0.00(-1.05%)
Nov 14, 2003	0.4326	0.4382	0.4157	0.4190	51,296,232	-0.01(-2.59%)
Nov 13, 2003	0.4355	0.4459	0.4281	0.4302	64,042,436	-0.01(-1.59%)
Nov 12, 2003	0.4188	0.4415	0.4168	0.4371	104,305,712	+0.02(+4.98%)
Nov 11, 2003	0.4316	0.4380	0.4137	0.4164	97,963,432	-0.02(-3.98%)
Nov 10, 2003	0.4503	0.4546	0.4316	0.4336	87,855,912	-0.01(-1.85%)
Nov 07, 2003	0.4290	0.4551	0.4168	0.4418	181,343,984	+0.01(+3.07%)
Nov 06, 2003	0.4497	0.4526	0.4256	0.4286	114,795,200	-0.02(-4.07%)
Nov 05, 2003	0.4648	0.4737	0.4437	0.4468	106,747,576	-0.01(-3.14%)
Nov 04, 2003	0.4592	0.4825	0.4546	0.4613	160,454,608	-0.00(-0.59%)

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.