Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.798	1.823	1.786	1.818	9,183,711	-0.02(-1.25%)
Jan 29, 2004	1.869	1.875	1.814	1.841	9,485,007	-0.03(-1.38%)
Jan 28, 2004	1.864	1.889	1.847	1.867	11,276,045	+0.01(+0.76%)
Jan 27, 2004	1.858	1.871	1.828	1.853	13,453,528	+0.02(+0.90%)
Jan 26, 2004	1.802	1.842	1.778	1.836	8,098,607	+0.03(+1.85%)
Jan 23, 2004	1.787	1.840	1.787	1.803	9,358,375	+0.02(+0.88%)
Jan 22, 2004	1.778	1.794	1.770	1.787	7,037,521	-0.01(-0.44%)
Jan 21, 2004	1.800	1.821	1.770	1.795	8,087,691	+0.01(+0.29%)
Jan 20, 2004	1.727	1.794	1.727	1.790	7,501,110	+0.06(+3.64%)
Jan 16, 2004	1.699	1.729	1.698	1.727	6,625,604	+0.03(+1.62%)
Jan 15, 2004	1.718	1.732	1.694	1.699	11,669,040	-0.02(-1.30%)
Jan 14, 2004	1.683	1.734	1.649	1.722	20,983,022	-0.00(-0.16%)
Jan 13, 2004	1.651	1.743	1.651	1.724	23,569,510	+0.09(+5.64%)
Jan 12, 2004	1.601	1.635	1.593	1.632	11,196,718	+0.03(+2.02%)
Jan 09, 2004	1.594	1.619	1.579	1.600	10,825,556	+0.00(+0.28%)
Jan 08, 2004	1.607	1.610	1.571	1.596	12,906,974	-0.02(-0.94%)
Jan 07, 2004	1.628	1.628	1.604	1.611	15,723,438	-0.02(-1.08%)
Jan 06, 2004	1.615	1.628	1.606	1.628	11,489,281	+0.01(+0.85%)
Jan 05, 2004	1.587	1.621	1.582	1.615	13,706,064	+0.03(+2.13%)
Jan 02, 2004	1.597	1.604	1.570	1.581	10,150,187	-0.01(-0.69%)
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%)

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.