Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.021	1.031	1.005	1.025	829,523	+0.02(+1.63%)
Jan 29, 2004	1.015	1.038	0.9833	1.008	1,506,279	-0.00(-0.09%)
Jan 28, 2004	1.067	1.069	1.004	1.009	3,228,795	-0.09(-7.78%)
Jan 27, 2004	1.146	1.155	1.039	1.094	3,550,568	-0.04(-3.31%)
Jan 26, 2004	1.153	1.159	1.131	1.132	633,212	-0.02(-1.47%)
Jan 23, 2004	1.162	1.163	1.136	1.149	645,759	-0.01(-0.97%)
Jan 22, 2004	1.181	1.183	1.156	1.160	593,360	-0.02(-1.82%)
Jan 21, 2004	1.188	1.188	1.171	1.181	606,644	-0.01(-1.11%)
Jan 20, 2004	1.148	1.201	1.148	1.195	1,539,489	+0.06(+4.96%)
Jan 16, 2004	1.140	1.149	1.130	1.138	1,115,133	-0.01(-1.25%)
Jan 15, 2004	1.168	1.171	1.131	1.153	1,214,765	-0.04(-3.19%)
Jan 14, 2004	1.203	1.212	1.181	1.191	962,365	-0.03(-2.12%)
Jan 13, 2004	1.201	1.221	1.175	1.216	1,426,574	-0.00(-0.02%)
Jan 12, 2004	1.179	1.221	1.089	1.217	5,986,002	-0.02(-1.88%)
Jan 09, 2004	1.214	1.258	1.213	1.240	2,416,984	-0.05(-3.92%)
Jan 08, 2004	1.273	1.304	1.272	1.290	766,792	+0.02(+1.40%)
Jan 07, 2004	1.305	1.305	1.239	1.273	3,656,103	-0.05(-3.59%)
Jan 06, 2004	1.378	1.378	1.310	1.320	1,707,018	-0.04(-3.26%)
Jan 05, 2004	1.345	1.368	1.332	1.364	1,553,511	+0.03(+2.58%)
Jan 02, 2004	1.323	1.349	1.315	1.330	1,283,400	+0.03(+2.26%)
Dec 31, 2003	1.327	1.327	1.292	1.301	794,837	-0.02(-1.30%)
Dec 30, 2003	1.301	1.332	1.291	1.318	1,369,747	+0.02(+1.28%)
Dec 29, 2003	1.282	1.326	1.279	1.301	2,515,139	+0.02(+1.50%)
Dec 26, 2003	1.253	1.284	1.251	1.282	883,398	+0.05(+3.69%)
Dec 24, 2003	1.224	1.240	1.214	1.236	427,308	+0.02(+1.54%)
Dec 23, 2003	1.224	1.224	1.213	1.218	1,224,359	+0.01(+0.54%)
Dec 22, 2003	1.189	1.216	1.185	1.211	1,443,548	+0.03(+2.54%)
Dec 19, 2003	1.184	1.184	1.168	1.181	653,139	-0.00(-0.42%)
Dec 18, 2003	1.194	1.195	1.185	1.186	1,298,898	-0.01(-0.70%)
Dec 17, 2003	1.190	1.201	1.177	1.194	2,122,518	+0.00(+0.36%)
Dec 16, 2003	1.173	1.201	1.169	1.190	1,027,310	+0.03(+2.91%)
Dec 15, 2003	1.151	1.160	1.134	1.156	864,210	+0.00(+0.37%)
Dec 12, 2003	1.142	1.169	1.142	1.152	993,362	+0.02(+1.69%)
Dec 11, 2003	1.143	1.143	1.125	1.133	805,907	-0.03(-2.20%)
Dec 10, 2003	1.185	1.185	1.119	1.159	1,418,456	-0.03(-2.53%)
Dec 09, 2003	1.217	1.217	1.186	1.189	870,852	-0.03(-2.23%)
Dec 08, 2003	1.195	1.220	1.194	1.216	1,687,829	+0.03(+2.71%)
Dec 05, 2003	1.156	1.183	1.145	1.184	804,431	+0.03(+2.81%)
Dec 04, 2003	1.153	1.154	1.112	1.151	918,822	-0.00(-0.35%)
Dec 03, 2003	1.197	1.197	1.152	1.155	1,570,486	-0.03(-2.37%)
Dec 02, 2003	1.165	1.216	1.158	1.183	4,573,450	+0.02(+2.14%)
Dec 01, 2003	1.146	1.186	1.146	1.159	1,855,358	+0.01(+1.12%)
Nov 28, 2003	1.096	1.163	1.095	1.146	892,992	+0.06(+5.58%)
Nov 26, 2003	1.050	1.088	1.050	1.085	456,090	+0.05(+4.57%)
Nov 25, 2003	1.012	1.048	1.012	1.038	312,178	+0.04(+3.65%)
Nov 24, 2003	1.012	1.012	0.9966	1.001	261,255	-0.01(-1.05%)
Nov 21, 2003	1.010	1.012	1.008	1.012	174,170	-0.01(-0.73%)
Nov 20, 2003	1.000	1.022	1.000	1.019	230,997	+0.03(+2.57%)
Nov 19, 2003	1.012	1.012	0.9914	0.9937	222,879	-0.01(-1.06%)
Nov 18, 2003	1.003	1.009	0.9971	1.004	269,373	+0.01(+0.72%)
Nov 17, 2003	0.9880	0.9971	0.9819	0.9971	120,295	+0.01(+0.91%)
Nov 14, 2003	0.9896	0.9907	0.9846	0.9880	163,838	-0.00(-0.48%)
Nov 13, 2003	0.9928	1.002	0.9903	0.9928	923,989	+0.00(+0.34%)
Nov 12, 2003	0.9887	0.9930	0.9871	0.9894	229,521	+0.02(+2.22%)
Nov 11, 2003	0.9844	0.9844	0.9629	0.9679	149,816	-0.02(-2.01%)
Nov 10, 2003	0.9695	0.9950	0.9812	0.9878	397,787	+0.02(+1.89%)
Nov 07, 2003	0.9648	0.9733	0.9648	0.9695	146,126	+0.01(+1.42%)
Nov 06, 2003	0.9709	0.9709	0.9480	0.9559	191,882	-0.01(-1.33%)
Nov 05, 2003	0.9751	0.9779	0.9677	0.9688	125,461	-0.01(-0.88%)
Nov 04, 2003	0.9648	0.9774	0.9684	0.9774	219,189	+0.01(+1.31%)

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.