Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.269	4.340	4.239	4.299	495,029	-0.01(-0.26%)
Jan 29, 2004	4.373	4.373	4.246	4.310	960,656	-0.09(-1.96%)
Jan 28, 2004	4.426	4.516	4.388	4.396	961,458	-0.08(-1.76%)
Jan 27, 2004	4.471	4.516	4.452	4.474	1,265,372	+0.03(+0.76%)
Jan 26, 2004	4.463	4.463	4.396	4.441	520,957	-0.07(-1.49%)
Jan 23, 2004	4.527	4.553	4.489	4.508	908,534	-0.03(-0.66%)
Jan 22, 2004	4.531	4.557	4.516	4.538	1,127,715	+0.08(+1.76%)
Jan 21, 2004	4.388	4.467	4.377	4.460	979,367	+0.09(+1.97%)
Jan 20, 2004	4.366	4.407	4.362	4.373	875,924	-0.04(-0.93%)
Jan 16, 2004	4.411	4.452	4.366	4.415	690,689	-0.04(-1.01%)
Jan 15, 2004	4.441	4.493	4.422	4.460	722,229	-0.04(-0.91%)
Jan 14, 2004	4.486	4.527	4.456	4.501	1,237,039	-0.04(-0.91%)
Jan 13, 2004	4.579	4.587	4.489	4.542	932,323	-0.04(-0.82%)
Jan 12, 2004	4.564	4.620	4.549	4.579	1,209,507	+0.01(+0.16%)
Jan 09, 2004	4.549	4.602	4.549	4.572	585,909	+0.01(+0.16%)
Jan 08, 2004	4.557	4.575	4.519	4.564	495,831	+0.01(+0.25%)
Jan 07, 2004	4.598	4.598	4.527	4.553	710,468	-0.08(-1.70%)
Jan 06, 2004	4.613	4.639	4.602	4.632	617,183	+0.03(+0.73%)
Jan 05, 2004	4.557	4.598	4.546	4.598	621,727	+0.11(+2.42%)
Jan 02, 2004	4.512	4.519	4.456	4.489	661,821	-0.00(-0.08%)
Dec 31, 2003	4.433	4.493	4.433	4.493	1,345,828	+0.08(+1.87%)
Dec 30, 2003	4.377	4.433	4.377	4.411	388,111	+0.05(+1.11%)
Dec 29, 2003	4.366	4.396	4.336	4.362	955,578	+0.01(+0.34%)
Dec 26, 2003	4.362	4.489	4.310	4.347	565,595	+0.02(+0.52%)
Dec 24, 2003	4.228	4.340	4.228	4.325	123,222	+0.07(+1.58%)
Dec 23, 2003	4.257	4.287	4.228	4.257	335,721	+0.03(+0.62%)
Dec 22, 2003	4.190	4.190	4.190	4.231	346,146	+0.05(+1.25%)
Dec 19, 2003	4.201	4.216	4.149	4.179	331,712	-0.02(-0.53%)
Dec 18, 2003	4.134	4.220	4.130	4.201	1,034,429	+0.05(+1.17%)
Dec 17, 2003	4.127	4.149	4.097	4.153	599,274	+0.04(+0.91%)
Dec 16, 2003	4.108	4.141	4.093	4.115	483,001	+0.02(+0.46%)
Dec 15, 2003	4.119	4.119	4.097	4.097	909,603	-0.02(-0.45%)
Dec 12, 2003	4.085	4.112	4.082	4.115	341,602	+0.02(+0.46%)
Dec 11, 2003	4.014	4.097	3.996	4.097	530,045	+0.06(+1.48%)
Dec 10, 2003	4.037	4.059	4.029	4.037	689,619	-0.03(-0.64%)
Dec 09, 2003	4.074	4.097	4.055	4.063	386,240	-0.02(-0.55%)
Dec 08, 2003	4.037	4.097	4.014	4.085	452,796	+0.05(+1.20%)
Dec 05, 2003	4.007	4.074	4.003	4.037	348,017	-0.00(-0.09%)
Dec 04, 2003	4.048	4.067	4.022	4.040	677,591	-0.03(-0.83%)
Dec 03, 2003	4.044	4.100	4.044	4.074	916,018	+0.04(+1.11%)
Dec 02, 2003	4.011	4.055	4.007	4.029	3,323,540	+0.00(+0.09%)
Dec 01, 2003	3.977	4.040	3.977	4.026	3,253,776	+0.14(+3.66%)
Nov 28, 2003	3.857	3.928	3.857	3.883	272,907	+0.02(+0.58%)
Nov 26, 2003	3.838	3.865	3.827	3.861	1,032,291	+0.03(+0.88%)
Nov 25, 2003	3.809	3.835	3.809	3.827	2,562,553	+0.02(+0.59%)
Nov 24, 2003	3.760	3.809	3.760	3.805	744,949	+0.03(+0.79%)
Nov 21, 2003	3.726	3.779	3.715	3.775	631,349	+0.07(+1.92%)
Nov 20, 2003	3.711	3.711	3.711	3.704	486,476	-0.01(-0.30%)
Nov 19, 2003	3.670	3.719	3.666	3.715	649,525	+0.03(+0.71%)
Nov 18, 2003	3.674	3.719	3.674	3.689	536,994	+0.00(+0.10%)
Nov 17, 2003	3.693	3.693	3.621	3.685	517,749	-0.06(-1.60%)
Nov 14, 2003	3.782	3.797	3.741	3.745	1,307,070	-0.04(-0.99%)
Nov 13, 2003	3.715	3.797	3.696	3.782	1,063,297	+0.09(+2.33%)
Nov 12, 2003	3.636	3.737	3.636	3.696	1,092,432	+0.07(+1.96%)
Nov 11, 2003	3.607	3.640	3.599	3.625	335,454	-0.01(-0.21%)
Nov 10, 2003	3.681	3.696	3.629	3.633	521,758	-0.06(-1.52%)
Nov 07, 2003	3.666	3.700	3.655	3.689	498,771	+0.04(+1.02%)
Nov 06, 2003	3.636	3.663	3.629	3.651	717,151	+0.04(+1.04%)
Nov 05, 2003	3.592	3.625	3.599	3.614	709,667	+0.03(+0.73%)
Nov 04, 2003	3.592	3.621	3.584	3.588	542,648	-0.03(-0.93%)

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.