Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.058	5.332	5.002	5.104	921,171	+0.03(+0.50%)
Jan 29, 2004	5.251	5.251	4.901	5.078	1,242,143	-0.12(-2.34%)
Jan 28, 2004	5.307	5.378	5.180	5.200	1,228,950	-0.01(-0.10%)
Jan 27, 2004	5.332	5.398	5.180	5.205	1,109,816	-0.02(-0.29%)
Jan 26, 2004	5.292	5.302	5.078	5.221	1,668,268	-0.08(-1.44%)
Jan 23, 2004	5.307	5.327	5.231	5.297	352,478	-0.03(-0.57%)
Jan 22, 2004	5.332	5.363	5.287	5.327	702,791	+0.02(+0.29%)
Jan 21, 2004	5.612	5.632	5.139	5.312	1,037,548	-0.30(-5.34%)
Jan 20, 2004	5.596	5.703	5.556	5.612	793,372	+0.11(+1.94%)
Jan 16, 2004	5.358	5.540	5.358	5.505	731,147	+0.15(+2.75%)
Jan 15, 2004	5.393	5.449	5.302	5.358	699,837	-0.16(-2.94%)
Jan 14, 2004	5.540	5.586	5.332	5.520	478,701	+0.01(+0.18%)
Jan 13, 2004	5.505	5.571	5.408	5.510	416,279	+0.02(+0.37%)
Jan 12, 2004	5.662	5.713	5.413	5.490	1,199,806	-0.12(-2.17%)
Jan 09, 2004	5.002	6.145	4.992	5.612	4,455,214	+0.61(+12.18%)
Jan 08, 2004	5.154	5.246	5.002	5.002	1,397,115	-0.13(-2.48%)
Jan 07, 2004	5.281	5.281	5.094	5.129	1,716,906	-0.17(-3.16%)
Jan 06, 2004	4.951	5.322	4.855	5.297	1,824,225	+0.52(+10.96%)
Jan 05, 2004	4.504	4.774	4.504	4.774	595,078	+0.26(+5.86%)
Jan 02, 2004	4.423	4.510	4.423	4.510	248,901	+0.07(+1.49%)
Dec 31, 2003	4.357	4.444	4.271	4.444	197,112	+0.09(+2.10%)
Dec 30, 2003	4.484	4.484	4.317	4.352	450,148	-0.13(-2.94%)
Dec 29, 2003	4.266	4.510	4.266	4.484	604,333	+0.27(+6.39%)
Dec 26, 2003	4.144	4.215	4.144	4.215	332,590	+0.08(+1.97%)
Dec 24, 2003	4.093	4.139	4.073	4.134	103,577	+0.04(+0.99%)
Dec 23, 2003	4.108	4.108	4.063	4.093	434,986	+0.05(+1.13%)
Dec 22, 2003	4.012	4.078	3.997	4.047	277,847	+0.04(+0.89%)
Dec 19, 2003	3.986	4.037	3.961	4.012	519,069	+0.08(+1.94%)
Dec 18, 2003	3.773	3.956	3.773	3.936	540,730	+0.16(+4.31%)
Dec 17, 2003	3.778	3.819	3.778	3.773	219,167	+0.04(+1.09%)
Dec 16, 2003	3.753	3.753	3.707	3.733	258,943	-0.04(-1.08%)
Dec 15, 2003	3.834	3.849	3.733	3.773	515,918	-0.03(-0.80%)
Dec 12, 2003	3.865	3.885	3.743	3.804	432,820	-0.07(-1.71%)
Dec 11, 2003	3.768	3.915	3.753	3.870	278,832	+0.07(+1.74%)
Dec 10, 2003	3.936	3.986	3.783	3.804	525,567	-0.13(-3.35%)
Dec 09, 2003	4.073	4.073	3.926	3.936	330,030	-0.12(-3.00%)
Dec 08, 2003	4.037	4.078	4.037	4.058	507,057	+0.02(+0.38%)
Dec 05, 2003	4.012	4.032	3.814	4.042	558,846	+0.03(+0.76%)
Dec 04, 2003	4.002	4.012	3.936	4.012	160,289	+0.04(+0.89%)
Dec 03, 2003	4.007	4.007	3.971	3.976	237,283	-0.04(-0.89%)
Dec 02, 2003	4.012	4.027	3.951	4.012	427,306	+0.01(+0.25%)
Dec 01, 2003	4.012	4.022	3.976	4.002	702,397	+0.02(+0.38%)
Nov 28, 2003	4.063	4.063	3.986	3.986	216,410	-0.08(-1.87%)
Nov 26, 2003	4.047	4.083	4.032	4.063	174,861	+0.01(+0.25%)
Nov 25, 2003	4.063	4.108	4.053	4.053	472,794	-0.01(-0.25%)
Nov 24, 2003	4.063	4.129	4.027	4.063	1,264,394	+0.00(+0.00%)
Nov 21, 2003	3.986	4.139	3.986	4.063	1,131,279	+0.12(+2.96%)
Nov 20, 2003	4.032	4.037	3.910	3.946	297,342	-0.08(-2.02%)
Nov 19, 2003	4.068	4.078	4.027	4.027	534,822	-0.04(-0.87%)
Nov 18, 2003	4.037	4.093	4.037	4.063	222,711	+0.08(+1.91%)
Nov 17, 2003	4.032	4.032	3.966	3.986	306,597	-0.08(-1.87%)
Nov 14, 2003	4.200	4.276	4.007	4.063	803,021	-0.11(-2.56%)
Nov 13, 2003	4.078	4.185	4.017	4.169	1,409,718	+0.12(+2.88%)
Nov 12, 2003	4.022	4.053	3.946	4.053	668,331	+0.03(+0.63%)
Nov 11, 2003	4.088	4.108	4.042	4.027	1,088,549	-0.09(-2.22%)
Nov 10, 2003	4.103	4.164	4.073	4.119	1,156,485	-0.09(-2.05%)
Nov 07, 2003	4.240	4.240	4.195	4.205	1,436,302	-0.04(-0.84%)
Nov 06, 2003	4.256	4.256	4.256	4.240	1,506,010	-0.02(-0.36%)
Nov 05, 2003	4.088	4.256	4.063	4.256	849,099	+0.10(+2.45%)
Nov 04, 2003	4.088	4.154	4.058	4.154	408,796	+0.09(+2.25%)

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.