Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.415	5.447	5.380	5.426	1,032,736	-0.01(-0.17%)
Jan 29, 2004	5.440	5.456	5.364	5.435	1,077,566	+0.02(+0.30%)
Jan 28, 2004	5.365	5.513	5.365	5.419	1,635,962	+0.07(+1.30%)
Jan 27, 2004	5.389	5.390	5.316	5.349	959,887	-0.03(-0.55%)
Jan 26, 2004	5.289	5.383	5.276	5.379	1,017,243	+0.08(+1.57%)
Jan 23, 2004	5.309	5.339	5.281	5.296	1,129,318	-0.03(-0.49%)
Jan 22, 2004	5.344	5.345	5.279	5.322	1,118,770	+0.00(+0.04%)
Jan 21, 2004	5.258	5.333	5.248	5.320	786,171	+0.04(+0.67%)
Jan 20, 2004	5.258	5.291	5.224	5.285	1,104,266	+0.02(+0.29%)
Jan 16, 2004	5.263	5.277	5.231	5.270	1,392,035	+0.01(+0.27%)
Jan 15, 2004	5.248	5.309	5.224	5.255	1,560,147	-0.00(-0.06%)
Jan 14, 2004	5.234	5.273	5.188	5.258	1,197,222	+0.02(+0.39%)
Jan 13, 2004	5.269	5.309	5.213	5.238	1,404,561	-0.01(-0.27%)
Jan 12, 2004	5.248	5.274	5.224	5.252	2,000,205	+0.02(+0.46%)
Jan 09, 2004	5.127	5.289	5.120	5.228	2,150,847	+0.10(+1.97%)
Jan 08, 2004	5.066	5.127	5.056	5.127	1,194,585	+0.03(+0.54%)
Jan 07, 2004	5.137	5.137	5.054	5.100	1,192,937	-0.03(-0.57%)
Jan 06, 2004	5.076	5.134	5.069	5.129	2,145,573	+0.06(+1.24%)
Jan 05, 2004	5.009	5.068	4.962	5.066	2,260,614	+0.08(+1.62%)
Jan 02, 2004	4.995	5.020	4.973	4.985	1,757,596	+1.38(+38.21%)
Dec 31, 2003	3.580	3.610	3.571	3.607	20,410,800	-1.21(-25.14%)
Dec 26, 2003	4.771	4.821	4.771	4.819	507,632	+0.05(+1.12%)
Dec 24, 2003	4.765	4.802	4.748	4.765	633,552	-0.01(-0.17%)
Dec 23, 2003	4.741	4.773	4.731	4.773	1,635,962	+0.06(+1.22%)
Dec 22, 2003	4.707	4.719	4.677	4.715	1,217,989	+0.01(+0.30%)
Dec 19, 2003	4.647	4.727	4.631	4.701	3,006,241	+0.05(+1.07%)
Dec 18, 2003	4.601	4.652	4.591	4.652	1,323,471	+0.05(+1.14%)
Dec 17, 2003	4.601	4.613	4.572	4.599	2,336,759	-0.01(-0.18%)
Dec 16, 2003	4.571	4.607	4.564	4.607	1,815,941	+0.07(+1.61%)
Dec 15, 2003	4.548	4.565	4.533	4.534	2,483,116	+0.03(+0.70%)
Dec 12, 2003	4.495	4.530	4.462	4.503	1,807,700	+0.02(+0.50%)
Dec 11, 2003	4.452	4.483	4.449	4.481	1,506,746	+0.03(+0.77%)
Dec 10, 2003	4.397	4.478	4.391	4.446	2,191,392	+0.05(+1.08%)
Dec 09, 2003	4.419	4.419	4.378	4.399	1,066,358	-0.00(-0.09%)
Dec 08, 2003	4.375	4.392	4.368	4.403	893,302	+0.02(+0.51%)
Dec 05, 2003	4.419	4.419	4.364	4.381	781,227	-0.05(-1.21%)
Dec 04, 2003	4.379	4.434	4.374	4.434	1,550,917	+0.05(+1.25%)
Dec 03, 2003	4.403	4.404	4.369	4.380	1,478,068	+0.02(+0.44%)
Dec 02, 2003	4.384	4.384	4.339	4.360	958,898	-0.03(-0.65%)
Dec 01, 2003	4.311	4.388	4.305	4.389	1,414,779	+0.08(+1.81%)
Nov 28, 2003	4.328	4.339	4.303	4.311	529,718	-0.02(-0.40%)
Nov 26, 2003	4.319	4.331	4.296	4.328	1,300,397	-0.01(-0.12%)
Nov 25, 2003	4.305	4.352	4.297	4.333	1,966,253	+0.02(+0.35%)
Nov 24, 2003	4.280	4.332	4.280	4.318	1,601,680	+0.05(+1.28%)
Nov 21, 2003	4.297	4.297	4.225	4.263	1,568,058	-0.03(-0.78%)
Nov 20, 2003	4.293	4.336	4.274	4.297	1,705,844	-0.02(-0.49%)
Nov 19, 2003	4.318	4.348	4.310	4.318	849,790	+0.02(+0.35%)
Nov 18, 2003	4.354	4.355	4.298	4.303	741,012	-0.04(-0.95%)
Nov 17, 2003	4.342	4.377	4.304	4.344	1,010,321	-0.04(-1.01%)
Nov 14, 2003	4.340	4.425	4.340	4.389	1,931,971	+0.07(+1.52%)
Nov 13, 2003	4.333	4.339	4.267	4.323	1,714,414	-0.02(-0.47%)
Nov 12, 2003	4.348	4.414	4.300	4.343	7,611,198	+0.16(+3.87%)
Nov 11, 2003	4.152	4.194	4.143	4.181	2,073,383	+0.04(+0.95%)
Nov 10, 2003	3.943	4.168	3.939	4.142	6,664,825	+0.20(+5.05%)
Nov 07, 2003	4.241	4.242	3.934	3.943	8,265,846	-0.28(-6.70%)
Nov 06, 2003	4.303	4.305	4.178	4.226	3,154,576	-0.09(-2.11%)
Nov 05, 2003	4.337	4.319	4.296	4.317	1,862,419	-0.02(-0.56%)
Nov 04, 2003	4.337	4.372	4.327	4.341	1,378,520	-0.04(-0.88%)

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.