Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.430	4.900	4.250	4.350	15,100	-0.10(-2.25%)
Jan 29, 2004	4.450	4.450	4.450	4.450	200	-0.05(-1.11%)
Jan 28, 2004	4.440	4.500	4.440	4.500	5,400	+0.07(+1.58%)
Jan 27, 2004	4.350	4.430	4.350	4.430	20,800	+0.08(+1.82%)
Jan 26, 2004	4.450	4.459	4.350	4.351	2,100	-0.10(-2.22%)
Jan 23, 2004	4.450	4.460	4.330	4.450	2,300	+0.10(+2.30%)
Jan 22, 2004	4.400	4.500	4.340	4.350	11,800	-0.05(-1.14%)
Jan 21, 2004	4.360	4.400	4.360	4.400	2,800	+0.02(+0.46%)
Jan 20, 2004	4.310	4.430	4.310	4.380	4,700	+0.03(+0.69%)
Jan 16, 2004	4.300	4.350	4.240	4.350	2,400	+0.06(+1.40%)
Jan 15, 2004	4.330	4.340	4.040	4.290	8,740	-0.11(-2.50%)
Jan 14, 2004	4.300	4.400	4.300	4.400	1,600	-0.02(-0.45%)
Jan 13, 2004	4.420	4.430	4.240	4.420	5,400	+0.00(+0.00%)
Jan 12, 2004	4.450	4.580	4.220	4.420	9,426	-0.13(-2.86%)
Jan 09, 2004	4.450	4.610	4.300	4.550	2,126	-0.06(-1.30%)
Jan 08, 2004	4.650	4.690	4.150	4.610	33,743	-0.11(-2.33%)
Jan 07, 2004	4.810	4.810	4.501	4.720	18,000	-0.08(-1.67%)
Jan 06, 2004	4.800	4.800	4.600	4.800	7,600	+0.05(+1.05%)
Jan 05, 2004	4.700	4.850	4.500	4.750	5,100	-0.04(-0.84%)
Jan 02, 2004	4.790	4.815	4.790	4.790	6,500	+0.05(+1.05%)
Dec 31, 2003	4.630	4.790	4.630	4.740	3,400	+0.11(+2.38%)
Dec 30, 2003	4.420	4.650	4.420	4.630	8,040	+0.14(+3.12%)
Dec 29, 2003	4.470	4.550	4.420	4.490	6,782	-0.01(-0.22%)
Dec 26, 2003	4.550	4.550	4.500	4.500	300	-0.12(-2.60%)
Dec 24, 2003	4.490	4.620	4.490	4.620	900	+0.03(+0.65%)
Dec 23, 2003	4.450	4.590	4.450	4.590	3,350	+0.18(+4.08%)
Dec 22, 2003	4.130	4.500	4.130	4.410	11,919	+0.16(+3.76%)
Dec 19, 2003	4.420	4.425	4.140	4.250	6,344	-0.13(-3.08%)
Dec 18, 2003	4.250	4.385	4.250	4.385	3,000	+0.04(+0.80%)
Dec 17, 2003	4.700	4.700	4.350	4.350	5,878	-0.40(-8.42%)
Dec 16, 2003	4.680	4.750	4.680	4.750	13,100	+0.18(+3.94%)
Dec 15, 2003	4.260	4.620	4.250	4.570	21,752	+0.27(+6.28%)
Dec 12, 2003	4.260	4.450	4.250	4.300	20,400	-0.05(-1.15%)
Dec 11, 2003	4.100	4.350	4.100	4.350	20,800	+0.25(+6.07%)
Dec 10, 2003	4.150	4.260	4.000	4.101	10,167	-0.16(-3.73%)
Dec 09, 2003	4.410	4.590	3.850	4.260	32,723	-0.17(-3.84%)
Dec 08, 2003	4.600	4.600	4.250	4.430	3,546	-0.12(-2.64%)
Dec 05, 2003	4.380	4.630	4.520	4.550	109,886	+0.17(+3.88%)
Dec 04, 2003	4.420	4.540	4.210	4.380	12,672	-0.05(-1.13%)
Dec 03, 2003	4.790	4.790	4.430	4.430	20,878	-0.36(-7.52%)
Dec 02, 2003	4.750	4.810	4.750	4.790	12,150	-0.03(-0.62%)
Dec 01, 2003	4.940	4.940	4.750	4.820	14,292	-0.17(-3.39%)
Nov 28, 2003	4.990	4.990	4.980	4.989	800	+0.01(+0.18%)
Nov 26, 2003	4.900	5.000	4.800	4.980	8,500	+0.19(+3.97%)
Nov 25, 2003	4.750	4.940	4.750	4.790	13,230	-0.04(-0.83%)
Nov 24, 2003	5.000	5.200	4.750	4.830	37,818	-0.17(-3.40%)
Nov 21, 2003	4.910	5.000	4.920	5.000	7,761	+0.09(+1.83%)
Nov 20, 2003	4.960	4.960	4.910	4.910	4,178	-0.01(-0.30%)
Nov 19, 2003	5.050	5.050	4.910	4.925	24,972	-0.03(-0.51%)
Nov 18, 2003	5.040	5.050	4.950	4.950	17,000	-0.05(-1.00%)
Nov 17, 2003	4.750	5.050	4.750	5.000	10,933	+0.24(+5.04%)
Nov 14, 2003	4.860	4.860	4.750	4.760	10,813	-0.17(-3.45%)
Nov 13, 2003	4.900	5.030	4.900	4.930	8,812	+0.05(+1.02%)
Nov 12, 2003	4.960	4.980	4.750	4.880	3,814	-0.11(-2.20%)
Nov 11, 2003	5.000	5.050	4.950	4.990	46,669	-0.01(-0.20%)
Nov 10, 2003	5.000	5.060	4.970	5.000	13,467	+0.00(+0.00%)
Nov 07, 2003	5.060	5.060	4.990	5.000	7,458	-0.02(-0.40%)
Nov 06, 2003	5.100	5.100	4.990	5.020	16,403	-0.02(-0.40%)
Nov 05, 2003	4.770	5.140	4.770	5.040	128,000	+0.19(+3.92%)
Nov 04, 2003	4.910	5.100	4.840	4.850	59,721	-0.03(-0.61%)

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.