Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.879	1.905	1.866	1.899	8,789,465	-0.02(-1.25%)
Jan 29, 2004	1.953	1.959	1.895	1.923	9,077,827	-0.03(-1.38%)
Jan 28, 2004	1.947	1.974	1.930	1.950	10,791,978	+0.01(+0.76%)
Jan 27, 2004	1.941	1.955	1.910	1.936	12,875,985	+0.02(+0.90%)
Jan 26, 2004	1.883	1.925	1.858	1.918	7,750,944	+0.03(+1.85%)
Jan 23, 2004	1.867	1.923	1.867	1.884	8,956,631	+0.02(+0.88%)
Jan 22, 2004	1.858	1.875	1.850	1.867	6,735,409	-0.01(-0.44%)
Jan 21, 2004	1.881	1.902	1.850	1.875	7,740,496	+0.01(+0.29%)
Jan 20, 2004	1.804	1.875	1.804	1.870	7,179,096	+0.07(+3.64%)
Jan 16, 2004	1.776	1.806	1.774	1.804	6,341,175	+0.03(+1.62%)
Jan 15, 2004	1.795	1.809	1.770	1.776	11,168,102	-0.02(-1.30%)
Jan 14, 2004	1.759	1.811	1.723	1.799	20,082,246	-0.00(-0.16%)
Jan 13, 2004	1.725	1.822	1.725	1.802	22,557,700	+0.10(+5.64%)
Jan 12, 2004	1.673	1.708	1.665	1.706	10,716,057	+0.03(+2.02%)
Jan 09, 2004	1.665	1.692	1.650	1.672	10,360,828	+0.00(+0.28%)
Jan 08, 2004	1.679	1.683	1.642	1.667	12,352,893	-0.02(-0.94%)
Jan 07, 2004	1.701	1.701	1.676	1.683	15,048,450	-0.02(-1.08%)
Jan 06, 2004	1.687	1.701	1.678	1.701	10,996,060	+0.01(+0.85%)
Jan 05, 2004	1.658	1.694	1.653	1.687	13,117,679	+0.04(+2.13%)
Jan 02, 2004	1.669	1.676	1.640	1.652	9,714,452	-0.01(-0.69%)
Dec 31, 2003	1.672	1.672	1.638	1.663	9,158,624	-0.01(-0.88%)
Dec 30, 2003	1.669	1.690	1.662	1.678	6,034,007	+0.01(+0.41%)
Dec 29, 2003	1.651	1.674	1.647	1.671	4,943,943	+0.02(+1.26%)
Dec 26, 2003	1.647	1.659	1.643	1.650	1,163,895	+0.00(+0.20%)
Dec 24, 2003	1.647	1.651	1.638	1.647	2,722,721	+0.00(+0.02%)
Dec 23, 2003	1.659	1.659	1.633	1.647	7,766,268	-0.01(-0.71%)
Dec 22, 2003	1.680	1.680	1.656	1.659	8,771,355	-0.02(-1.26%)
Dec 19, 2003	1.683	1.685	1.659	1.680	11,221,735	+0.01(+0.52%)
Dec 18, 2003	1.622	1.682	1.621	1.671	14,965,563	+0.06(+3.47%)
Dec 17, 2003	1.583	1.621	1.576	1.615	8,753,942	+0.03(+2.04%)
Dec 16, 2003	1.598	1.599	1.580	1.583	6,484,659	-0.01(-0.88%)
Dec 15, 2003	1.621	1.621	1.593	1.597	4,886,828	-0.02(-1.37%)
Dec 12, 2003	1.579	1.622	1.579	1.619	10,507,795	+0.04(+2.48%)
Dec 11, 2003	1.570	1.584	1.543	1.580	9,934,554	+0.01(+0.62%)
Dec 10, 2003	1.613	1.615	1.569	1.570	8,294,931	-0.05(-3.08%)
Dec 09, 2003	1.637	1.638	1.614	1.620	8,430,754	-0.01(-0.55%)
Dec 08, 2003	1.617	1.632	1.602	1.629	7,115,712	+0.01(+0.78%)
Dec 05, 2003	1.607	1.618	1.604	1.617	5,767,237	+0.01(+0.60%)
Dec 04, 2003	1.577	1.607	1.563	1.607	7,149,842	+0.03(+2.10%)
Dec 03, 2003	1.564	1.588	1.564	1.574	8,718,419	+0.02(+0.99%)
Dec 02, 2003	1.575	1.580	1.554	1.558	8,648,767	-0.02(-1.03%)
Dec 01, 2003	1.546	1.575	1.546	1.575	6,222,069	+0.03(+1.79%)
Nov 28, 2003	1.557	1.557	1.540	1.547	3,622,633	-0.02(-1.10%)
Nov 26, 2003	1.552	1.569	1.550	1.564	4,731,503	+0.01(+0.81%)
Nov 25, 2003	1.540	1.552	1.534	1.552	7,675,719	+0.01(+0.77%)
Nov 24, 2003	1.540	1.542	1.525	1.540	5,974,802	-0.00(-0.23%)
Nov 21, 2003	1.534	1.548	1.535	1.543	5,682,958	+0.01(+0.61%)
Nov 20, 2003	1.533	1.543	1.528	1.534	5,887,040	-0.00(-0.26%)
Nov 19, 2003	1.549	1.551	1.525	1.538	9,456,041	-0.02(-1.15%)
Nov 18, 2003	1.554	1.563	1.549	1.556	6,559,188	-0.00(-0.07%)
Nov 17, 2003	1.562	1.587	1.553	1.557	4,724,537	-0.04(-2.32%)
Nov 14, 2003	1.572	1.594	1.560	1.594	8,450,953	+0.03(+1.62%)
Nov 13, 2003	1.538	1.570	1.538	1.569	5,708,033	+0.02(+1.04%)
Nov 12, 2003	1.522	1.552	1.522	1.552	3,373,973	+0.03(+1.79%)
Nov 11, 2003	1.542	1.544	1.519	1.525	7,188,847	-0.03(-2.12%)
Nov 10, 2003	1.565	1.565	1.542	1.558	6,634,412	-0.02(-1.34%)
Nov 07, 2003	1.549	1.579	1.544	1.579	7,382,482	+0.03(+1.62%)
Nov 06, 2003	1.548	1.554	1.526	1.554	5,356,287	+0.01(+0.37%)
Nov 05, 2003	1.526	1.549	1.533	1.548	5,030,312	+0.00(+0.21%)
Nov 04, 2003	1.526	1.548	1.526	1.545	6,734,016	+0.02(+1.22%)

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.