Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.464	1.491	1.445	1.468	1,413,782	-0.02(-1.54%)
Jan 29, 2004	1.457	1.493	1.457	1.491	1,023,831	+0.03(+2.33%)
Jan 28, 2004	1.461	1.493	1.453	1.457	695,496	-0.03(-2.28%)
Jan 27, 2004	1.485	1.509	1.477	1.491	566,356	-0.00(-0.32%)
Jan 26, 2004	1.453	1.505	1.402	1.496	1,258,477	+0.05(+3.50%)
Jan 23, 2004	1.430	1.460	1.402	1.445	9,135,144	-0.13(-8.36%)
Jan 22, 2004	1.595	1.611	1.574	1.577	435,529	-0.02(-0.99%)
Jan 21, 2004	1.556	1.603	1.549	1.593	735,166	+0.05(+2.91%)
Jan 20, 2004	1.592	1.592	1.509	1.548	1,441,635	-0.04(-2.78%)
Jan 16, 2004	1.655	1.655	1.588	1.592	1,320,092	-0.06(-3.50%)
Jan 15, 2004	1.648	1.657	1.624	1.650	149,514	+0.00(+0.19%)
Jan 14, 2004	1.659	1.661	1.623	1.647	246,816	-0.01(-0.71%)
Jan 13, 2004	1.657	1.659	1.619	1.659	365,945	+0.00(+0.00%)
Jan 12, 2004	1.659	1.674	1.651	1.659	499,052	-0.01(-0.33%)
Jan 09, 2004	1.676	1.694	1.655	1.664	392,558	-0.02(-0.94%)
Jan 08, 2004	1.651	1.690	1.651	1.680	426,236	+0.01(+0.71%)
Jan 07, 2004	1.628	1.686	1.628	1.668	646,550	+0.03(+1.68%)
Jan 06, 2004	1.643	1.666	1.624	1.641	539,347	+0.01(+0.78%)
Jan 05, 2004	1.635	1.667	1.628	1.628	343,528	-0.01(-0.53%)
Jan 02, 2004	1.623	1.647	1.603	1.637	246,462	+0.03(+1.57%)
Dec 31, 2003	1.641	1.647	1.610	1.611	405,987	-0.05(-3.00%)
Dec 30, 2003	1.640	1.681	1.631	1.661	169,096	+0.01(+0.57%)
Dec 29, 2003	1.664	1.706	1.631	1.652	493,667	-0.03(-1.55%)
Dec 26, 2003	1.657	1.678	1.640	1.678	41,164	+0.03(+1.58%)
Dec 24, 2003	1.654	1.671	1.644	1.652	100,028	-0.03(-1.74%)
Dec 23, 2003	1.671	1.695	1.635	1.681	187,429	+0.02(+1.43%)
Dec 22, 2003	1.701	1.705	1.657	1.657	588,521	-0.04(-2.33%)
Dec 19, 2003	1.647	1.698	1.628	1.697	1,240,541	+0.07(+4.27%)
Dec 18, 2003	1.599	1.656	1.599	1.627	278,578	+0.02(+1.53%)
Dec 17, 2003	1.618	1.636	1.601	1.603	289,213	-0.02(-1.07%)
Dec 16, 2003	1.642	1.650	1.592	1.620	355,066	-0.02(-1.44%)
Dec 15, 2003	1.694	1.734	1.641	1.644	226,331	-0.06(-3.79%)
Dec 12, 2003	1.699	1.727	1.695	1.708	293,568	+0.02(+0.98%)
Dec 11, 2003	1.638	1.704	1.636	1.692	489,548	+0.05(+3.33%)
Dec 10, 2003	1.686	1.686	1.623	1.637	341,797	-0.05(-2.95%)
Dec 09, 2003	1.715	1.720	1.670	1.687	291,948	-0.03(-1.79%)
Dec 08, 2003	1.708	1.719	1.630	1.718	331,804	+0.00(+0.05%)
Dec 05, 2003	1.787	1.783	1.692	1.717	593,872	-0.07(-3.89%)
Dec 04, 2003	1.767	1.787	1.723	1.787	638,109	+0.01(+0.29%)
Dec 03, 2003	1.815	1.837	1.775	1.782	867,834	-0.03(-1.81%)
Dec 02, 2003	1.714	1.868	1.714	1.814	1,303,946	+0.09(+5.18%)
Dec 01, 2003	1.676	1.738	1.667	1.725	451,220	+0.05(+3.01%)
Nov 28, 2003	1.690	1.692	1.663	1.674	286,824	-0.01(-0.42%)
Nov 26, 2003	1.667	1.690	1.659	1.682	1,060,573	+0.01(+0.61%)
Nov 25, 2003	1.641	1.690	1.641	1.671	453,414	+0.01(+0.76%)
Nov 24, 2003	1.624	1.663	1.622	1.659	434,676	+0.04(+2.34%)
Nov 21, 2003	1.619	1.651	1.610	1.621	793,710	+0.00(+0.24%)
Nov 20, 2003	1.662	1.662	1.597	1.617	1,026,346	-0.04(-2.52%)
Nov 19, 2003	1.659	1.674	1.645	1.659	399,133	+0.00(+0.00%)
Nov 18, 2003	1.674	1.693	1.633	1.659	595,898	-0.00(-0.10%)
Nov 17, 2003	1.679	1.693	1.655	1.660	693,031	-0.03(-1.55%)
Nov 14, 2003	1.674	1.686	1.666	1.686	443,092	+0.02(+1.09%)
Nov 13, 2003	1.674	1.678	1.665	1.668	598,852	+0.00(+0.14%)
Nov 12, 2003	1.648	1.678	1.648	1.666	824,247	+0.02(+0.96%)
Nov 11, 2003	1.663	1.663	1.639	1.650	277,844	-0.00(-0.29%)
Nov 10, 2003	1.667	1.667	1.647	1.655	222,744	+0.00(+0.10%)
Nov 07, 2003	1.678	1.678	1.652	1.653	411,566	-0.02(-1.18%)
Nov 06, 2003	1.671	1.686	1.663	1.673	198,511	-0.01(-0.56%)
Nov 05, 2003	1.621	1.693	1.619	1.682	459,677	+0.06(+3.50%)
Nov 04, 2003	1.694	1.694	1.609	1.625	656,341	-0.07(-4.37%)

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.