Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.182	9.385	9.102	9.255	3,175,164	+0.06(+0.70%)
Jan 29, 2004	9.360	9.377	8.796	9.190	8,165,973	-0.19(-1.99%)
Jan 28, 2004	9.750	9.750	9.263	9.377	4,762,163	-0.31(-3.21%)
Jan 27, 2004	9.761	9.842	9.583	9.688	5,200,342	-0.06(-0.64%)
Jan 26, 2004	9.759	9.772	9.551	9.750	2,905,964	-0.01(-0.09%)
Jan 23, 2004	9.814	9.922	9.630	9.759	4,066,904	-0.03(-0.35%)
Jan 22, 2004	9.804	9.883	9.566	9.793	3,913,075	+0.01(+0.11%)
Jan 21, 2004	9.632	9.814	9.615	9.782	5,539,697	+0.39(+4.11%)
Jan 20, 2004	9.525	9.555	9.188	9.396	3,417,560	-0.11(-1.13%)
Jan 16, 2004	9.707	9.718	9.424	9.503	2,315,821	+0.06(+0.68%)
Jan 15, 2004	9.493	9.551	9.267	9.439	2,825,087	+0.00(+0.02%)
Jan 14, 2004	9.385	9.503	9.225	9.437	3,416,861	+0.21(+2.23%)
Jan 13, 2004	9.525	9.557	8.989	9.231	7,890,246	-0.29(-3.06%)
Jan 12, 2004	9.664	9.739	9.385	9.523	3,704,474	-0.11(-1.16%)
Jan 09, 2004	9.205	9.943	9.370	9.634	6,536,787	+0.43(+4.66%)
Jan 08, 2004	9.591	9.332	8.581	9.205	8,496,005	-0.39(-4.03%)
Jan 07, 2004	9.654	9.656	9.443	9.591	3,599,591	-0.21(-2.19%)
Jan 06, 2004	9.546	9.900	9.546	9.806	3,664,619	+0.27(+2.81%)
Jan 05, 2004	9.707	9.840	9.328	9.538	5,366,057	+4.66(+95.54%)
Jan 02, 2004	5.021	5.049	4.805	4.878	5,124,826	-0.14(-2.85%)
Dec 31, 2003	5.048	5.068	4.945	5.021	2,252,891	-0.03(-0.53%)
Dec 30, 2003	5.135	5.135	5.023	5.048	3,352,067	-0.09(-1.70%)
Dec 29, 2003	5.143	5.178	5.102	5.135	2,306,964	+0.01(+0.16%)
Dec 26, 2003	5.072	5.157	5.072	5.127	1,599,818	+0.06(+1.09%)
Dec 24, 2003	5.071	5.099	4.998	5.072	1,796,532	+0.00(+0.01%)
Dec 23, 2003	4.984	5.075	4.962	5.071	4,041,965	+0.09(+1.74%)
Dec 22, 2003	4.907	4.984	4.907	4.984	2,794,088	+0.08(+1.57%)
Dec 19, 2003	4.905	4.925	4.849	4.907	3,135,774	+0.03(+0.56%)
Dec 18, 2003	4.894	4.957	4.892	4.880	4,967,734	+0.03(+0.52%)
Dec 17, 2003	4.760	4.894	4.714	4.855	4,510,910	+0.12(+2.58%)
Dec 16, 2003	4.705	4.757	4.576	4.732	6,216,078	+0.11(+2.34%)
Dec 15, 2003	4.714	4.751	4.612	4.624	3,564,630	-0.09(-1.90%)
Dec 12, 2003	4.730	4.736	4.674	4.714	2,558,217	+0.03(+0.68%)
Dec 11, 2003	4.564	4.718	4.564	4.682	7,403,821	+0.13(+2.83%)
Dec 10, 2003	4.847	4.847	4.508	4.553	9,566,746	-0.29(-6.06%)
Dec 09, 2003	5.082	5.082	4.842	4.847	4,778,012	-0.24(-4.63%)
Dec 08, 2003	5.049	5.087	4.978	5.083	2,896,641	+0.05(+0.96%)
Dec 05, 2003	5.019	5.086	5.011	5.034	2,103,724	+0.01(+0.28%)
Dec 04, 2003	5.108	5.149	4.983	5.020	3,622,432	-0.08(-1.62%)
Dec 03, 2003	5.208	5.215	5.096	5.103	2,860,747	-0.10(-2.01%)
Dec 02, 2003	5.254	5.254	5.185	5.208	2,211,404	-0.05(-0.89%)
Dec 01, 2003	5.170	5.253	5.158	5.254	3,238,327	+0.13(+2.54%)
Nov 28, 2003	5.099	5.154	5.092	5.124	558,444	+0.02(+0.48%)
Nov 26, 2003	5.132	5.132	5.028	5.099	2,184,367	-0.02(-0.48%)
Nov 25, 2003	5.103	5.145	5.041	5.124	3,249,514	+0.01(+0.24%)
Nov 24, 2003	5.039	5.120	5.017	5.112	6,272,015	+0.24(+4.99%)
Nov 21, 2003	4.795	4.894	4.788	4.869	4,280,167	+0.07(+1.54%)
Nov 20, 2003	4.789	4.804	4.738	4.795	2,787,096	+0.02(+0.46%)
Nov 19, 2003	4.805	4.840	4.720	4.773	2,492,957	+0.02(+0.47%)
Nov 18, 2003	4.730	4.832	4.730	4.750	3,055,597	+0.05(+0.96%)
Nov 17, 2003	4.676	4.738	4.633	4.705	2,574,999	-0.05(-0.98%)
Nov 14, 2003	4.825	4.835	4.734	4.752	1,927,986	-0.07(-1.52%)
Nov 13, 2003	4.774	4.840	4.669	4.825	2,207,208	+0.05(+1.07%)
Nov 12, 2003	4.669	4.787	4.659	4.774	2,791,757	+0.12(+2.55%)
Nov 11, 2003	4.624	4.701	4.624	4.656	3,865,761	+0.03(+0.68%)
Nov 10, 2003	4.746	4.762	4.627	4.624	4,403,696	-0.10(-2.08%)
Nov 07, 2003	4.854	4.854	4.684	4.722	5,884,180	-0.20(-3.99%)
Nov 06, 2003	4.907	4.985	4.835	4.919	2,847,229	-0.02(-0.32%)
Nov 05, 2003	4.752	4.956	4.752	4.934	4,874,505	+0.15(+3.08%)
Nov 04, 2003	4.752	4.816	4.752	4.787	3,218,282	+0.04(+0.90%)

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.