Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.087	7.132	6.962	7.123	14,358	+0.12(+1.65%)
Jan 29, 2004	6.775	7.077	6.775	7.007	18,396	+0.23(+3.42%)
Jan 28, 2004	6.882	6.900	6.588	6.775	43,187	-0.22(-3.18%)
Jan 27, 2004	7.221	7.239	6.775	6.998	47,787	-0.13(-1.88%)
Jan 26, 2004	7.158	7.176	6.927	7.132	110,718	+0.09(+1.27%)
Jan 23, 2004	6.873	7.132	6.873	7.042	12,002	-0.09(-1.25%)
Jan 22, 2004	7.542	7.543	6.909	7.132	36,569	-0.17(-2.32%)
Jan 21, 2004	6.936	7.551	6.820	7.301	95,349	+0.39(+5.68%)
Jan 20, 2004	6.597	6.936	6.597	6.909	21,986	+0.31(+4.73%)
Jan 16, 2004	6.891	6.900	6.383	6.597	32,531	-0.02(-0.27%)
Jan 15, 2004	6.597	6.686	6.481	6.615	18,593	+0.02(+0.27%)
Jan 14, 2004	6.535	6.668	6.508	6.597	18,363	+0.09(+1.37%)
Jan 13, 2004	6.508	6.713	6.508	6.508	34,101	+0.00(+0.00%)
Jan 12, 2004	6.508	6.677	6.508	6.508	30,756	-0.03(-0.41%)
Jan 09, 2004	6.552	6.632	6.508	6.534	10,151	-0.04(-0.68%)
Jan 08, 2004	6.463	7.034	6.374	6.579	55,777	+0.12(+1.93%)
Jan 07, 2004	7.087	7.087	6.374	6.454	86,080	-0.57(-8.12%)
Jan 06, 2004	7.221	7.354	6.641	7.025	63,155	+0.47(+7.21%)
Jan 05, 2004	6.909	7.096	6.383	6.552	130,461	-0.68(-9.37%)
Jan 02, 2004	7.533	7.577	7.060	7.230	76,279	-0.09(-1.22%)
Dec 31, 2003	7.176	7.568	7.141	7.319	62,033	-0.26(-3.41%)
Dec 30, 2003	7.132	7.577	7.132	7.577	107,200	+0.27(+3.66%)
Dec 29, 2003	6.864	7.577	6.837	7.310	248,688	+0.51(+7.47%)
Dec 26, 2003	6.240	6.909	6.062	6.802	201,133	+0.57(+9.16%)
Dec 24, 2003	6.196	6.240	6.133	6.231	11,941	+0.10(+1.69%)
Dec 23, 2003	6.017	6.240	5.983	6.128	24,125	-0.03(-0.52%)
Dec 22, 2003	5.598	6.196	5.465	6.160	39,390	+0.51(+8.99%)
Dec 19, 2003	5.572	5.687	5.438	5.652	7,863	-0.01(-0.17%)
Dec 18, 2003	5.643	5.768	5.549	5.662	23,557	-0.11(-1.99%)
Dec 17, 2003	5.589	5.777	5.447	5.777	40,021	+0.07(+1.25%)
Dec 16, 2003	5.794	5.803	5.580	5.705	45,449	-0.02(-0.31%)
Dec 15, 2003	5.598	5.723	5.447	5.723	44,756	+0.17(+3.05%)
Dec 12, 2003	5.349	5.572	5.349	5.554	35,111	+0.15(+2.81%)
Dec 11, 2003	5.420	5.429	5.170	5.402	30,175	-0.03(-0.49%)
Dec 10, 2003	5.251	5.429	5.037	5.429	17,611	+0.08(+1.50%)
Dec 09, 2003	4.974	5.536	4.974	5.349	24,062	+0.00(+0.00%)
Dec 08, 2003	4.680	5.349	4.680	5.349	28,425	+0.22(+4.35%)
Dec 05, 2003	5.215	5.215	5.215	5.126	11,918	+0.13(+2.68%)
Dec 04, 2003	4.903	5.037	4.760	4.992	11,164	+0.01(+0.27%)
Dec 03, 2003	4.903	5.028	4.725	4.979	13,685	-0.07(-1.48%)
Dec 02, 2003	4.965	5.260	4.903	5.054	26,114	+0.06(+1.23%)
Dec 01, 2003	5.081	5.126	4.939	4.992	15,121	+0.05(+1.08%)
Nov 28, 2003	4.939	4.939	4.939	4.939	0	+0.00(+0.00%)
Nov 26, 2003	4.903	4.948	4.903	4.939	2,131	-0.01(-0.18%)
Nov 25, 2003	4.992	4.992	4.725	4.948	22,996	+0.01(+0.18%)
Nov 24, 2003	4.912	5.108	4.903	4.939	14,214	-0.03(-0.54%)
Nov 21, 2003	5.037	4.992	4.894	4.965	26,949	-0.07(-1.42%)
Nov 20, 2003	4.992	5.037	4.636	5.037	15,929	+0.12(+2.54%)
Nov 19, 2003	4.903	5.010	4.796	4.912	11,329	+0.01(+0.18%)
Nov 18, 2003	4.894	4.948	4.832	4.903	11,329	+0.12(+2.61%)
Nov 17, 2003	4.832	4.832	4.778	4.778	1,963	-0.11(-2.19%)
Nov 14, 2003	4.948	5.037	4.858	4.885	6,730	+0.07(+1.48%)
Nov 13, 2003	4.457	4.983	4.252	4.814	46,328	-0.29(-5.59%)
Nov 12, 2003	5.251	5.251	4.876	5.099	14,006	-0.14(-2.72%)
Nov 11, 2003	5.108	5.260	5.108	5.242	8,330	-0.03(-0.51%)
Nov 10, 2003	5.260	5.304	5.055	5.268	14,105	-0.02(-0.34%)
Nov 07, 2003	5.358	5.359	5.046	5.286	29,390	-0.14(-2.61%)
Nov 06, 2003	5.447	5.474	5.001	5.428	36,367	-0.06(-1.15%)
Nov 05, 2003	5.117	5.500	5.117	5.491	66,341	+0.45(+9.03%)
Nov 04, 2003	4.288	5.286	4.279	5.037	39,183	+0.25(+5.21%)

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.