Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.922	6.961	6.866	6.900	51,061	-0.01(-0.11%)
Jan 29, 2004	7.231	7.247	6.808	6.908	172,853	-0.34(-4.64%)
Jan 28, 2004	7.469	7.482	7.202	7.244	110,066	-0.26(-3.42%)
Jan 27, 2004	7.435	7.501	7.429	7.501	51,440	+0.05(+0.71%)
Jan 26, 2004	7.376	7.469	7.363	7.448	71,864	+0.08(+1.11%)
Jan 23, 2004	7.323	7.395	7.323	7.366	99,854	+0.01(+0.18%)
Jan 22, 2004	7.125	7.403	7.112	7.353	86,994	+0.26(+3.61%)
Jan 21, 2004	7.019	7.112	7.019	7.096	71,864	+0.12(+1.67%)
Jan 20, 2004	7.009	7.011	6.747	6.980	415,303	-0.03(-0.41%)
Jan 16, 2004	7.376	7.405	6.998	7.009	336,630	-0.43(-5.83%)
Jan 15, 2004	7.601	7.604	7.403	7.442	54,465	-0.13(-1.68%)
Jan 14, 2004	7.617	7.628	7.543	7.569	62,030	-0.03(-0.42%)
Jan 13, 2004	7.601	7.614	7.561	7.601	38,958	+0.01(+0.17%)
Jan 12, 2004	7.556	7.598	7.456	7.588	54,087	+0.04(+0.53%)
Jan 09, 2004	7.588	7.588	7.530	7.548	97,963	+0.00(+0.00%)
Jan 08, 2004	7.561	7.588	7.522	7.548	51,818	-0.07(-0.87%)
Jan 07, 2004	7.535	7.614	7.535	7.614	68,460	+0.08(+1.05%)
Jan 06, 2004	7.522	7.561	7.514	7.535	42,740	-0.02(-0.31%)
Jan 05, 2004	7.598	7.609	7.490	7.559	71,108	+0.01(+0.18%)
Jan 02, 2004	7.548	7.548	7.522	7.546	81,320	-0.02(-0.21%)
Dec 31, 2003	7.580	7.643	7.509	7.561	41,605	+0.00(+0.03%)
Dec 30, 2003	7.416	7.559	7.416	7.559	57,870	+0.14(+1.93%)
Dec 29, 2003	7.334	7.419	7.244	7.416	65,434	+0.08(+1.12%)
Dec 26, 2003	7.279	7.350	7.271	7.334	40,093	+0.04(+0.62%)
Dec 24, 2003	7.160	7.302	7.112	7.289	93,424	+0.11(+1.47%)
Dec 23, 2003	7.408	7.416	7.165	7.183	146,377	-0.22(-2.96%)
Dec 22, 2003	7.400	7.490	7.400	7.403	100,610	+0.03(+0.36%)
Dec 19, 2003	7.691	7.691	7.376	7.376	171,719	-0.31(-4.09%)
Dec 18, 2003	7.495	7.717	7.442	7.691	159,615	+0.35(+4.83%)
Dec 17, 2003	7.667	7.667	7.194	7.337	346,086	-0.38(-4.93%)
Dec 16, 2003	7.987	7.987	7.699	7.717	111,201	-0.34(-4.17%)
Dec 15, 2003	7.971	8.008	7.971	8.053	107,419	+0.14(+1.74%)
Dec 12, 2003	7.889	7.945	7.889	7.916	93,424	+0.04(+0.47%)
Dec 11, 2003	7.937	7.971	7.871	7.879	71,864	-0.09(-1.16%)
Dec 10, 2003	7.984	7.984	7.799	7.971	103,636	-0.01(-0.17%)
Dec 09, 2003	7.720	8.064	7.720	7.984	140,325	+0.29(+3.78%)
Dec 08, 2003	7.561	7.680	7.561	7.694	67,326	+0.18(+2.43%)
Dec 05, 2003	7.466	7.622	7.429	7.511	47,657	+0.07(+0.96%)
Dec 04, 2003	7.429	7.490	7.429	7.440	68,082	+0.04(+0.50%)
Dec 03, 2003	7.429	7.464	7.429	7.403	72,999	-0.03(-0.36%)
Dec 02, 2003	7.210	7.503	7.189	7.429	125,196	+0.23(+3.16%)
Dec 01, 2003	7.099	7.162	7.099	7.202	110,066	+0.10(+1.45%)
Nov 28, 2003	7.197	7.271	7.099	7.099	51,818	-0.09(-1.29%)
Nov 26, 2003	7.152	7.403	7.130	7.191	237,910	+0.11(+1.49%)
Nov 25, 2003	6.980	7.093	6.961	7.086	135,030	+0.11(+1.52%)
Nov 24, 2003	6.940	7.033	6.922	6.980	170,962	+0.06(+0.84%)
Nov 21, 2003	6.874	6.882	6.813	6.922	133,517	-0.03(-0.46%)
Nov 20, 2003	7.011	7.011	6.993	6.953	68,838	-0.08(-1.13%)
Nov 19, 2003	6.874	7.033	6.874	7.033	111,201	+0.11(+1.53%)
Nov 18, 2003	6.834	6.985	6.821	6.927	162,263	+0.15(+2.14%)
Nov 17, 2003	6.808	6.811	6.781	6.781	115,362	+0.02(+0.23%)
Nov 14, 2003	6.729	6.737	6.729	6.766	61,652	+0.04(+0.67%)
Nov 13, 2003	6.729	6.729	6.663	6.721	36,688	+0.02(+0.28%)
Nov 12, 2003	6.607	6.715	6.607	6.702	129,734	+0.10(+1.48%)
Nov 11, 2003	6.610	6.610	6.586	6.604	71,108	+0.01(+0.12%)
Nov 10, 2003	6.557	6.610	6.557	6.596	94,559	+0.04(+0.60%)
Nov 07, 2003	6.536	6.581	6.536	6.557	46,523	-0.01(-0.12%)
Nov 06, 2003	6.610	6.610	6.554	6.565	66,191	-0.04(-0.60%)
Nov 05, 2003	6.636	6.636	6.578	6.604	46,901	+0.02(+0.32%)
Nov 04, 2003	6.557	6.610	6.549	6.583	88,919	-0.03(-0.40%)

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.