Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.799	1.824	1.787	1.819	9,180,632	-0.02(-1.25%)
Jan 29, 2004	1.869	1.875	1.814	1.842	9,481,827	-0.03(-1.38%)
Jan 28, 2004	1.864	1.890	1.847	1.867	11,272,265	+0.01(+0.76%)
Jan 27, 2004	1.858	1.872	1.829	1.853	13,449,019	+0.02(+0.90%)
Jan 26, 2004	1.802	1.843	1.779	1.837	8,095,893	+0.03(+1.85%)
Jan 23, 2004	1.788	1.841	1.788	1.803	9,355,238	+0.02(+0.88%)
Jan 22, 2004	1.779	1.795	1.771	1.788	7,035,162	-0.01(-0.44%)
Jan 21, 2004	1.801	1.821	1.771	1.795	8,084,980	+0.01(+0.29%)
Jan 20, 2004	1.727	1.795	1.727	1.790	7,498,595	+0.06(+3.64%)
Jan 16, 2004	1.700	1.730	1.698	1.727	6,623,383	+0.03(+1.62%)
Jan 15, 2004	1.718	1.732	1.694	1.700	11,665,128	-0.02(-1.30%)
Jan 14, 2004	1.684	1.734	1.649	1.722	20,975,988	-0.00(-0.16%)
Jan 13, 2004	1.651	1.744	1.651	1.725	23,561,610	+0.09(+5.64%)
Jan 12, 2004	1.602	1.636	1.594	1.633	11,192,965	+0.03(+2.02%)
Jan 09, 2004	1.594	1.620	1.580	1.601	10,821,927	+0.00(+0.28%)
Jan 08, 2004	1.608	1.611	1.572	1.596	12,902,648	-0.02(-0.94%)
Jan 07, 2004	1.629	1.629	1.605	1.611	15,718,168	-0.02(-1.08%)
Jan 06, 2004	1.615	1.629	1.607	1.629	11,485,430	+0.01(+0.85%)
Jan 05, 2004	1.588	1.622	1.582	1.615	13,701,470	+0.03(+2.13%)
Jan 02, 2004	1.598	1.605	1.570	1.581	10,146,785	-0.01(-0.69%)
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%)

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.