Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	1.673	1.673	1.638	1.664	9,155,555	-0.01(-0.88%)
Dec 30, 2003	1.670	1.690	1.663	1.679	6,031,985	+0.01(+0.41%)
Dec 29, 2003	1.652	1.675	1.648	1.672	4,942,286	+0.02(+1.26%)
Dec 26, 2003	1.648	1.659	1.644	1.651	1,163,505	+0.00(+0.20%)
Dec 24, 2003	1.647	1.652	1.639	1.648	2,721,808	+0.00(+0.02%)
Dec 23, 2003	1.659	1.659	1.633	1.647	7,763,665	-0.01(-0.71%)
Dec 22, 2003	1.680	1.680	1.657	1.659	8,768,416	-0.02(-1.26%)
Dec 19, 2003	1.684	1.685	1.660	1.680	11,217,974	+0.01(+0.52%)
Dec 18, 2003	1.623	1.682	1.621	1.672	14,960,548	+0.06(+3.47%)
Dec 17, 2003	1.583	1.621	1.577	1.616	8,751,008	+0.03(+2.04%)
Dec 16, 2003	1.598	1.599	1.580	1.583	6,482,486	-0.01(-0.88%)
Dec 15, 2003	1.621	1.621	1.593	1.597	4,885,190	-0.02(-1.37%)
Dec 12, 2003	1.580	1.623	1.580	1.620	10,504,274	+0.04(+2.48%)
Dec 11, 2003	1.571	1.585	1.544	1.581	9,931,225	+0.01(+0.62%)
Dec 10, 2003	1.614	1.616	1.569	1.571	8,292,151	-0.05(-3.08%)
Dec 09, 2003	1.637	1.639	1.615	1.621	8,427,929	-0.01(-0.55%)
Dec 08, 2003	1.617	1.632	1.603	1.630	7,113,327	+0.01(+0.78%)
Dec 05, 2003	1.607	1.618	1.604	1.617	5,765,304	+0.01(+0.60%)
Dec 04, 2003	1.578	1.608	1.564	1.607	7,147,446	+0.03(+2.10%)
Dec 03, 2003	1.565	1.589	1.565	1.574	8,715,497	+0.02(+0.99%)
Dec 02, 2003	1.575	1.581	1.555	1.559	8,645,868	-0.02(-1.03%)
Dec 01, 2003	1.546	1.575	1.546	1.575	6,219,984	+0.03(+1.79%)
Nov 28, 2003	1.558	1.558	1.540	1.547	3,621,419	-0.02(-1.10%)
Nov 26, 2003	1.552	1.569	1.550	1.565	4,729,917	+0.01(+0.81%)
Nov 25, 2003	1.541	1.553	1.535	1.552	7,673,147	+0.01(+0.77%)
Nov 24, 2003	1.540	1.543	1.526	1.540	5,972,800	-0.00(-0.23%)
Nov 21, 2003	1.535	1.549	1.535	1.544	5,681,053	+0.01(+0.61%)
Nov 20, 2003	1.534	1.544	1.528	1.535	5,885,067	-0.00(-0.26%)
Nov 19, 2003	1.549	1.551	1.526	1.538	9,452,872	-0.02(-1.15%)
Nov 18, 2003	1.555	1.564	1.550	1.556	6,556,989	-0.00(-0.07%)
Nov 17, 2003	1.562	1.587	1.553	1.558	4,722,954	-0.04(-2.32%)
Nov 14, 2003	1.573	1.595	1.561	1.595	8,448,121	+0.03(+1.63%)
Nov 13, 2003	1.538	1.570	1.538	1.569	5,706,120	+0.02(+1.04%)
Nov 12, 2003	1.522	1.552	1.522	1.553	3,372,842	+0.03(+1.79%)
Nov 11, 2003	1.542	1.544	1.520	1.526	7,186,438	-0.03(-2.12%)
Nov 10, 2003	1.566	1.566	1.543	1.559	6,632,189	-0.02(-1.34%)
Nov 07, 2003	1.549	1.580	1.544	1.580	7,380,008	+0.03(+1.62%)
Nov 06, 2003	1.549	1.555	1.527	1.555	5,354,492	+0.01(+0.37%)
Nov 05, 2003	1.527	1.550	1.533	1.549	5,028,627	+0.00(+0.21%)
Nov 04, 2003	1.527	1.548	1.526	1.546	6,731,759	+0.02(+1.22%)
Nov 03, 2003	1.533	1.540	1.524	1.527	7,625,513	-0.01(-0.40%)
Oct 31, 2003	1.485	1.541	1.485	1.533	17,490,876	+0.05(+3.44%)
Oct 30, 2003	1.430	1.483	1.429	1.482	19,742,688	+0.06(+4.45%)
Oct 29, 2003	1.409	1.424	1.398	1.419	20,402,076	+0.01(+0.69%)
Oct 28, 2003	1.400	1.418	1.399	1.409	15,609,493	-0.03(-1.97%)
Oct 27, 2003	1.422	1.442	1.410	1.438	8,356,906	+0.02(+1.65%)
Oct 24, 2003	1.433	1.434	1.411	1.414	4,138,764	-0.02(-1.10%)
Oct 23, 2003	1.398	1.433	1.392	1.430	6,878,677	+0.03(+2.31%)
Oct 22, 2003	1.407	1.411	1.395	1.398	5,312,018	-0.02(-1.32%)
Oct 21, 2003	1.434	1.434	1.415	1.416	4,638,703	-0.01(-0.85%)
Oct 20, 2003	1.419	1.434	1.412	1.429	3,590,782	+0.00(+0.03%)
Oct 17, 2003	1.434	1.438	1.426	1.428	4,874,050	-0.01(-0.43%)
Oct 16, 2003	1.430	1.436	1.428	1.434	4,504,318	+0.01(+0.53%)
Oct 15, 2003	1.435	1.435	1.423	1.427	5,312,018	-0.00(-0.05%)
Oct 14, 2003	1.436	1.436	1.419	1.428	4,316,319	-0.00(-0.25%)
Oct 13, 2003	1.423	1.432	1.425	1.431	4,463,933	+0.01(+0.56%)
Oct 10, 2003	1.423	1.427	1.421	1.423	3,945,195	+0.01(+0.43%)
Oct 09, 2003	1.416	1.423	1.408	1.417	7,938,434	+0.01(+0.69%)
Oct 08, 2003	1.402	1.415	1.401	1.407	6,322,339	+0.01(+0.49%)
Oct 07, 2003	1.400	1.405	1.392	1.401	5,722,831	+0.00(+0.03%)
Oct 06, 2003	1.399	1.400	1.384	1.400	4,245,993	+0.00(+0.10%)
Oct 03, 2003	1.393	1.405	1.384	1.399	7,028,380	+0.02(+1.46%)
Oct 02, 2003	1.364	1.379	1.358	1.379	7,519,962	+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.