Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	1.601	1.601	1.568	1.592	9,566,220	-0.01(-0.88%)
Dec 30, 2003	1.598	1.618	1.591	1.606	6,302,545	+0.01(+0.41%)
Dec 29, 2003	1.581	1.603	1.577	1.600	5,163,969	+0.02(+1.26%)
Dec 26, 2003	1.577	1.588	1.573	1.580	1,215,693	+0.00(+0.20%)
Dec 24, 2003	1.577	1.581	1.568	1.577	2,843,893	+0.00(+0.02%)
Dec 23, 2003	1.588	1.588	1.563	1.577	8,111,898	-0.01(-0.71%)
Dec 22, 2003	1.608	1.608	1.586	1.588	9,161,716	-0.02(-1.26%)
Dec 19, 2003	1.612	1.613	1.589	1.608	11,721,148	+0.01(+0.52%)
Dec 18, 2003	1.553	1.610	1.552	1.600	15,631,592	+0.05(+3.47%)
Dec 17, 2003	1.515	1.551	1.509	1.546	9,143,528	+0.03(+2.04%)
Dec 16, 2003	1.530	1.531	1.512	1.515	6,773,253	-0.01(-0.88%)
Dec 15, 2003	1.551	1.551	1.525	1.529	5,104,312	-0.02(-1.37%)
Dec 12, 2003	1.512	1.553	1.512	1.550	10,975,435	+0.04(+2.48%)
Dec 11, 2003	1.503	1.517	1.477	1.513	10,376,682	+0.01(+0.62%)
Dec 10, 2003	1.545	1.546	1.502	1.503	8,664,090	-0.05(-3.08%)
Dec 09, 2003	1.567	1.569	1.545	1.551	8,805,957	-0.01(-0.55%)
Dec 08, 2003	1.548	1.562	1.534	1.560	7,432,390	+0.01(+0.78%)
Dec 05, 2003	1.538	1.549	1.535	1.548	6,023,903	+0.01(+0.60%)
Dec 04, 2003	1.510	1.539	1.497	1.538	7,468,039	+0.03(+2.10%)
Dec 03, 2003	1.498	1.521	1.498	1.507	9,106,425	+0.01(+0.99%)
Dec 02, 2003	1.508	1.513	1.488	1.492	9,033,672	-0.02(-1.03%)
Dec 01, 2003	1.480	1.508	1.480	1.508	6,498,976	+0.03(+1.79%)
Nov 28, 2003	1.491	1.491	1.474	1.481	3,783,855	-0.02(-1.10%)
Nov 26, 2003	1.486	1.502	1.484	1.498	4,942,074	+0.01(+0.81%)
Nov 25, 2003	1.475	1.486	1.469	1.486	8,017,320	+0.01(+0.77%)
Nov 24, 2003	1.474	1.477	1.460	1.474	6,240,705	-0.00(-0.23%)
Nov 21, 2003	1.469	1.482	1.469	1.478	5,935,872	+0.01(+0.61%)
Nov 20, 2003	1.468	1.477	1.462	1.469	6,149,037	-0.00(-0.26%)
Nov 19, 2003	1.483	1.484	1.460	1.472	9,876,873	-0.02(-1.15%)
Nov 18, 2003	1.488	1.497	1.483	1.490	6,851,098	-0.00(-0.07%)
Nov 17, 2003	1.495	1.519	1.487	1.491	4,934,799	-0.04(-2.32%)
Nov 14, 2003	1.505	1.526	1.494	1.526	8,827,055	+0.02(+1.62%)
Nov 13, 2003	1.472	1.503	1.472	1.502	5,962,063	+0.02(+1.04%)
Nov 12, 2003	1.457	1.486	1.457	1.486	3,524,128	+0.03(+1.79%)
Nov 11, 2003	1.476	1.478	1.455	1.460	7,508,780	-0.03(-2.12%)
Nov 10, 2003	1.499	1.499	1.477	1.492	6,929,671	-0.02(-1.34%)
Nov 07, 2003	1.483	1.512	1.478	1.512	7,711,032	+0.02(+1.62%)
Nov 06, 2003	1.482	1.488	1.461	1.488	5,594,663	+0.01(+0.37%)
Nov 05, 2003	1.461	1.483	1.468	1.482	5,254,182	+0.00(+0.21%)
Nov 04, 2003	1.461	1.482	1.461	1.479	7,033,707	+0.02(+1.22%)
Nov 03, 2003	1.467	1.474	1.459	1.461	7,967,550	-0.01(-0.40%)
Oct 31, 2003	1.421	1.475	1.421	1.467	18,275,416	+0.05(+3.44%)
Oct 30, 2003	1.368	1.419	1.368	1.419	20,628,230	+0.06(+4.45%)
Oct 29, 2003	1.349	1.363	1.338	1.358	21,317,196	+0.01(+0.69%)
Oct 28, 2003	1.340	1.357	1.339	1.349	16,309,645	-0.03(-1.97%)
Oct 27, 2003	1.361	1.380	1.349	1.376	8,731,749	+0.02(+1.65%)
Oct 24, 2003	1.372	1.372	1.350	1.354	4,324,406	-0.02(-1.10%)
Oct 23, 2003	1.338	1.371	1.333	1.369	7,187,215	+0.03(+2.31%)
Oct 22, 2003	1.347	1.350	1.335	1.338	5,550,284	-0.02(-1.32%)
Oct 21, 2003	1.372	1.372	1.354	1.356	4,846,768	-0.01(-0.85%)
Oct 20, 2003	1.358	1.372	1.351	1.367	3,751,844	+0.00(+0.03%)
Oct 17, 2003	1.373	1.376	1.365	1.367	5,092,672	-0.01(-0.43%)
Oct 16, 2003	1.369	1.374	1.366	1.373	4,706,356	+0.01(+0.53%)
Oct 15, 2003	1.374	1.374	1.362	1.366	5,550,284	-0.00(-0.05%)
Oct 14, 2003	1.375	1.375	1.358	1.366	4,509,924	-0.00(-0.25%)
Oct 13, 2003	1.362	1.371	1.364	1.370	4,664,160	+0.01(+0.56%)
Oct 10, 2003	1.362	1.366	1.360	1.362	4,122,154	+0.01(+0.43%)
Oct 09, 2003	1.356	1.362	1.347	1.356	8,294,507	+0.01(+0.69%)
Oct 08, 2003	1.342	1.354	1.341	1.347	6,605,923	+0.01(+0.49%)
Oct 07, 2003	1.340	1.345	1.333	1.341	5,979,524	+0.00(+0.03%)
Oct 06, 2003	1.339	1.340	1.324	1.340	4,436,444	+0.00(+0.10%)
Oct 03, 2003	1.333	1.344	1.324	1.339	7,343,632	+0.02(+1.46%)
Oct 02, 2003	1.305	1.320	1.300	1.320	7,857,265	+0.02(+1.59%)

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.