Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	0.5209	0.5434	0.5157	0.5365	78,501,440	+0.04(+7.70%)
Jan 29, 2004	0.5194	0.5251	0.4893	0.4982	41,881,880	-0.02(-3.17%)
Jan 28, 2004	0.5464	0.5522	0.5096	0.5145	28,923,080	-0.03(-5.02%)
Jan 27, 2004	0.5436	0.5650	0.5401	0.5417	29,870,912	-0.01(-1.43%)
Jan 26, 2004	0.5356	0.5547	0.5330	0.5496	41,317,124	+0.01(+2.38%)
Jan 23, 2004	0.5483	0.5530	0.5334	0.5368	22,152,544	-0.01(-1.61%)
Jan 22, 2004	0.5470	0.5630	0.5402	0.5456	31,841,000	+0.00(+0.15%)
Jan 21, 2004	0.5525	0.5651	0.5427	0.5448	27,592,176	-0.01(-2.41%)
Jan 20, 2004	0.5619	0.5681	0.5505	0.5582	33,482,740	-0.00(-0.14%)
Jan 16, 2004	0.5601	0.5653	0.5565	0.5590	26,442,958	+0.00(+0.43%)
Jan 15, 2004	0.5481	0.5594	0.5336	0.5566	55,486,652	+0.01(+1.31%)
Jan 14, 2004	0.5596	0.5624	0.5391	0.5495	66,293,244	+0.01(+2.21%)
Jan 13, 2004	0.5329	0.5562	0.5322	0.5376	91,425,984	+0.01(+1.31%)
Jan 12, 2004	0.5114	0.5311	0.5057	0.5306	39,245,380	+0.02(+4.52%)
Jan 09, 2004	0.5054	0.5218	0.5005	0.5077	45,563,232	-0.00(-0.13%)
Jan 08, 2004	0.5248	0.5254	0.5043	0.5083	47,604,876	-0.01(-1.24%)
Jan 07, 2004	0.4868	0.5200	0.4797	0.5147	78,932,496	+0.03(+5.35%)
Jan 06, 2004	0.4864	0.4957	0.4772	0.4886	47,590,760	-0.00(-0.16%)
Jan 05, 2004	0.4785	0.4977	0.4717	0.4894	95,820,704	+0.02(+4.74%)
Jan 02, 2004	0.4271	0.4694	0.4241	0.4672	87,642,648	+0.05(+10.81%)
Dec 31, 2003	0.4242	0.4278	0.4197	0.4217	24,035,074	-0.00(-0.22%)
Dec 30, 2003	0.4298	0.4328	0.4214	0.4226	23,994,884	-0.01(-1.36%)
Dec 29, 2003	0.4351	0.4383	0.4220	0.4284	34,643,296	-0.00(-0.27%)
Dec 26, 2003	0.4360	0.4483	0.4258	0.4295	26,159,922	-0.01(-1.47%)
Dec 24, 2003	0.4171	0.4391	0.4163	0.4359	25,995,684	+0.01(+3.50%)
Dec 23, 2003	0.4244	0.4277	0.4143	0.4212	34,950,104	+0.00(+0.05%)
Dec 22, 2003	0.4140	0.4214	0.4027	0.4210	83,002,416	+0.01(+1.40%)
Dec 19, 2003	0.4341	0.4359	0.4123	0.4151	70,758,512	-0.02(-4.09%)
Dec 18, 2003	0.4384	0.4471	0.4260	0.4328	72,661,920	-0.00(-0.89%)
Dec 17, 2003	0.4271	0.4451	0.4254	0.4367	41,126,440	+0.00(+1.03%)
Dec 16, 2003	0.4454	0.4506	0.4231	0.4323	60,959,776	-0.01(-2.95%)
Dec 15, 2003	0.4761	0.4770	0.4431	0.4454	58,670,708	-0.02(-3.44%)
Dec 12, 2003	0.4653	0.4738	0.4585	0.4613	33,001,492	-0.00(-0.57%)
Dec 11, 2003	0.4450	0.4677	0.4454	0.4639	44,309,204	+0.02(+4.26%)
Dec 10, 2003	0.4592	0.4638	0.4367	0.4450	87,441,632	-0.01(-2.13%)
Dec 09, 2003	0.4842	0.4888	0.4540	0.4547	86,979,104	-0.03(-6.26%)
Dec 08, 2003	0.5048	0.5110	0.4824	0.4850	53,793,780	-0.02(-3.91%)
Dec 05, 2003	0.5118	0.5171	0.5023	0.5048	27,488,396	-0.01(-1.36%)
Dec 04, 2003	0.5071	0.5139	0.4949	0.5118	57,618,024	+0.01(+1.73%)
Dec 03, 2003	0.5425	0.5447	0.5025	0.5031	73,042,368	-0.04(-6.75%)
Dec 02, 2003	0.5291	0.5441	0.5291	0.5395	40,555,312	+0.01(+1.16%)
Dec 01, 2003	0.5383	0.5468	0.5276	0.5334	66,222,408	+0.00(+0.11%)
Nov 28, 2003	0.5233	0.5337	0.5232	0.5328	17,729,084	+0.01(+1.61%)
Nov 26, 2003	0.5271	0.5355	0.5142	0.5243	55,657,480	+0.00(+0.44%)
Nov 25, 2003	0.5196	0.5339	0.5177	0.5220	91,313,424	+0.01(+1.65%)
Nov 24, 2003	0.4823	0.5149	0.4801	0.5136	87,451,944	+0.04(+8.60%)
Nov 21, 2003	0.4774	0.4876	0.4688	0.4729	51,758,568	-0.00(-0.93%)
Nov 20, 2003	0.4643	0.4922	0.4627	0.4774	110,092,696	+0.01(+1.95%)
Nov 19, 2003	0.4669	0.4713	0.4571	0.4683	67,035,768	+0.01(+1.49%)
Nov 18, 2003	0.4744	0.4846	0.4604	0.4614	73,340,904	-0.00(-0.47%)
Nov 17, 2003	0.4593	0.4823	0.4511	0.4636	90,842,904	-0.00(-1.05%)
Nov 14, 2003	0.4837	0.4900	0.4648	0.4685	45,880,108	-0.01(-2.59%)
Nov 13, 2003	0.4869	0.4985	0.4786	0.4809	57,280,504	-0.01(-1.59%)
Nov 12, 2003	0.4683	0.4936	0.4660	0.4887	93,292,576	+0.02(+4.98%)
Nov 11, 2003	0.4825	0.4897	0.4625	0.4655	87,619,952	-0.02(-3.98%)
Nov 10, 2003	0.5034	0.5082	0.4825	0.4848	78,579,632	-0.01(-1.85%)
Nov 07, 2003	0.4797	0.5088	0.4660	0.4940	162,196,752	+0.01(+3.07%)
Nov 06, 2003	0.5027	0.5061	0.4758	0.4792	102,674,528	-0.02(-4.07%)
Nov 05, 2003	0.5196	0.5296	0.4961	0.4995	95,476,616	-0.02(-3.14%)
Nov 04, 2003	0.5134	0.5394	0.5082	0.5158	143,512,992	-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.