Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	1.600	1.600	1.567	1.592	9,569,428	-0.01(-0.88%)
Dec 30, 2003	1.597	1.617	1.591	1.606	6,304,658	+0.01(+0.41%)
Dec 29, 2003	1.580	1.603	1.577	1.599	5,165,700	+0.02(+1.26%)
Dec 26, 2003	1.577	1.587	1.573	1.579	1,216,101	+0.00(+0.20%)
Dec 24, 2003	1.576	1.581	1.568	1.576	2,844,847	+0.00(+0.02%)
Dec 23, 2003	1.587	1.587	1.563	1.576	8,114,618	-0.01(-0.71%)
Dec 22, 2003	1.608	1.608	1.585	1.587	9,164,789	-0.02(-1.26%)
Dec 19, 2003	1.611	1.612	1.588	1.608	11,725,078	+0.01(+0.52%)
Dec 18, 2003	1.553	1.610	1.551	1.599	15,636,834	+0.05(+3.47%)
Dec 17, 2003	1.515	1.551	1.508	1.546	9,146,594	+0.03(+2.04%)
Dec 16, 2003	1.529	1.530	1.512	1.515	6,775,524	-0.01(-0.88%)
Dec 15, 2003	1.551	1.551	1.525	1.528	5,106,023	-0.02(-1.37%)
Dec 12, 2003	1.511	1.552	1.511	1.550	10,979,115	+0.04(+2.48%)
Dec 11, 2003	1.503	1.516	1.477	1.512	10,380,162	+0.01(+0.62%)
Dec 10, 2003	1.544	1.546	1.501	1.503	8,666,995	-0.05(-3.08%)
Dec 09, 2003	1.566	1.568	1.545	1.551	8,808,910	-0.01(-0.55%)
Dec 08, 2003	1.547	1.562	1.533	1.559	7,434,883	+0.01(+0.78%)
Dec 05, 2003	1.538	1.548	1.535	1.547	6,025,923	+0.01(+0.60%)
Dec 04, 2003	1.509	1.538	1.496	1.538	7,470,543	+0.03(+2.10%)
Dec 03, 2003	1.497	1.520	1.497	1.506	9,109,478	+0.01(+0.99%)
Dec 02, 2003	1.507	1.512	1.488	1.492	9,036,701	-0.02(-1.03%)
Dec 01, 2003	1.480	1.507	1.480	1.507	6,501,156	+0.03(+1.79%)
Nov 28, 2003	1.490	1.491	1.474	1.481	3,785,124	-0.02(-1.10%)
Nov 26, 2003	1.485	1.501	1.483	1.497	4,943,731	+0.01(+0.81%)
Nov 25, 2003	1.474	1.486	1.469	1.485	8,020,008	+0.01(+0.77%)
Nov 24, 2003	1.474	1.476	1.460	1.474	6,242,798	-0.00(-0.23%)
Nov 21, 2003	1.468	1.482	1.469	1.477	5,937,863	+0.01(+0.61%)
Nov 20, 2003	1.468	1.477	1.462	1.468	6,151,099	-0.00(-0.26%)
Nov 19, 2003	1.482	1.484	1.460	1.472	9,880,185	-0.02(-1.15%)
Nov 18, 2003	1.488	1.496	1.483	1.489	6,853,396	-0.00(-0.07%)
Nov 17, 2003	1.495	1.519	1.486	1.490	4,936,453	-0.04(-2.32%)
Nov 14, 2003	1.505	1.526	1.493	1.526	8,830,015	+0.02(+1.62%)
Nov 13, 2003	1.472	1.503	1.472	1.501	5,964,063	+0.02(+1.04%)
Nov 12, 2003	1.457	1.485	1.457	1.486	3,525,310	+0.03(+1.79%)
Nov 11, 2003	1.475	1.477	1.454	1.460	7,511,298	-0.03(-2.12%)
Nov 10, 2003	1.498	1.498	1.476	1.491	6,931,995	-0.02(-1.34%)
Nov 07, 2003	1.482	1.511	1.477	1.511	7,713,618	+0.02(+1.62%)
Nov 06, 2003	1.482	1.487	1.461	1.487	5,596,539	+0.01(+0.37%)
Nov 05, 2003	1.461	1.483	1.467	1.482	5,255,944	+0.00(+0.21%)
Nov 04, 2003	1.461	1.481	1.460	1.479	7,036,065	+0.02(+1.22%)
Nov 03, 2003	1.467	1.474	1.458	1.461	7,970,222	-0.01(-0.40%)
Oct 31, 2003	1.421	1.475	1.421	1.467	18,281,544	+0.05(+3.44%)
Oct 30, 2003	1.368	1.419	1.367	1.418	20,635,148	+0.06(+4.45%)
Oct 29, 2003	1.348	1.362	1.338	1.358	21,324,344	+0.01(+0.69%)
Oct 28, 2003	1.340	1.357	1.339	1.348	16,315,114	-0.03(-1.97%)
Oct 27, 2003	1.360	1.379	1.349	1.375	8,734,677	+0.02(+1.65%)
Oct 24, 2003	1.371	1.372	1.350	1.353	4,325,856	-0.02(-1.10%)
Oct 23, 2003	1.337	1.371	1.332	1.368	7,189,625	+0.03(+2.31%)
Oct 22, 2003	1.347	1.350	1.335	1.337	5,552,146	-0.02(-1.32%)
Oct 21, 2003	1.372	1.372	1.354	1.355	4,848,393	-0.01(-0.85%)
Oct 20, 2003	1.358	1.372	1.351	1.367	3,753,102	+0.00(+0.02%)
Oct 17, 2003	1.372	1.375	1.364	1.367	5,094,379	-0.01(-0.43%)
Oct 16, 2003	1.369	1.374	1.366	1.372	4,707,934	+0.01(+0.53%)
Oct 15, 2003	1.373	1.373	1.362	1.365	5,552,146	-0.00(-0.05%)
Oct 14, 2003	1.374	1.374	1.358	1.366	4,511,437	-0.00(-0.25%)
Oct 13, 2003	1.362	1.370	1.364	1.369	4,665,724	+0.01(+0.55%)
Oct 10, 2003	1.361	1.365	1.360	1.362	4,123,536	+0.01(+0.43%)
Oct 09, 2003	1.355	1.361	1.347	1.356	8,297,288	+0.01(+0.69%)
Oct 08, 2003	1.341	1.353	1.340	1.347	6,608,138	+0.01(+0.49%)
Oct 07, 2003	1.340	1.345	1.332	1.340	5,981,529	+0.00(+0.03%)
Oct 06, 2003	1.338	1.340	1.324	1.340	4,437,932	+0.00(+0.10%)
Oct 03, 2003	1.333	1.344	1.324	1.338	7,346,095	+0.02(+1.46%)
Oct 02, 2003	1.305	1.319	1.299	1.319	7,859,899	+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.