Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.088	7.132	6.963	7.123	14,357	+0.12(+1.65%)
Jan 29, 2004	6.776	7.078	6.776	7.007	18,395	+0.23(+3.42%)
Jan 28, 2004	6.882	6.900	6.588	6.776	43,184	-0.22(-3.18%)
Jan 27, 2004	7.221	7.239	6.776	6.998	47,783	-0.13(-1.88%)
Jan 26, 2004	7.159	7.177	6.927	7.132	110,710	+0.09(+1.27%)
Jan 23, 2004	6.874	7.132	6.874	7.043	12,002	-0.09(-1.25%)
Jan 22, 2004	7.542	7.543	6.909	7.132	36,566	-0.17(-2.32%)
Jan 21, 2004	6.937	7.551	6.820	7.301	95,343	+0.39(+5.68%)
Jan 20, 2004	6.597	6.936	6.597	6.909	21,985	+0.31(+4.73%)
Jan 16, 2004	6.891	6.900	6.383	6.597	32,528	-0.02(-0.27%)
Jan 15, 2004	6.597	6.686	6.481	6.615	18,591	+0.02(+0.27%)
Jan 14, 2004	6.536	6.669	6.508	6.597	18,362	+0.09(+1.37%)
Jan 13, 2004	6.508	6.713	6.508	6.508	34,099	+0.00(+0.00%)
Jan 12, 2004	6.508	6.677	6.508	6.508	30,754	-0.03(-0.41%)
Jan 09, 2004	6.553	6.633	6.508	6.535	10,151	-0.04(-0.68%)
Jan 08, 2004	6.463	7.034	6.374	6.579	55,773	+0.12(+1.93%)
Jan 07, 2004	7.088	7.088	6.374	6.455	86,074	-0.57(-8.12%)
Jan 06, 2004	7.221	7.355	6.642	7.025	63,150	+0.47(+7.21%)
Jan 05, 2004	6.909	7.096	6.383	6.553	130,452	-0.68(-9.37%)
Jan 02, 2004	7.533	7.578	7.061	7.230	76,274	-0.09(-1.22%)
Dec 31, 2003	7.177	7.569	7.141	7.319	62,029	-0.26(-3.41%)
Dec 30, 2003	7.132	7.578	7.132	7.578	107,192	+0.27(+3.66%)
Dec 29, 2003	6.865	7.578	6.838	7.310	248,671	+0.51(+7.47%)
Dec 26, 2003	6.241	6.909	6.062	6.802	201,119	+0.57(+9.16%)
Dec 24, 2003	6.196	6.241	6.134	6.232	11,940	+0.10(+1.69%)
Dec 23, 2003	6.018	6.241	5.983	6.128	24,124	-0.03(-0.52%)
Dec 22, 2003	5.599	6.196	5.465	6.160	39,388	+0.51(+8.99%)
Dec 19, 2003	5.572	5.688	5.438	5.652	7,863	-0.01(-0.17%)
Dec 18, 2003	5.643	5.768	5.550	5.662	23,555	-0.12(-1.99%)
Dec 17, 2003	5.590	5.777	5.447	5.777	40,018	+0.07(+1.25%)
Dec 16, 2003	5.795	5.804	5.581	5.706	45,446	-0.02(-0.31%)
Dec 15, 2003	5.599	5.724	5.447	5.724	44,753	+0.17(+3.05%)
Dec 12, 2003	5.349	5.572	5.349	5.554	35,108	+0.15(+2.81%)
Dec 11, 2003	5.420	5.429	5.171	5.403	30,173	-0.03(-0.49%)
Dec 10, 2003	5.251	5.429	5.037	5.429	17,610	+0.08(+1.50%)
Dec 09, 2003	4.975	5.536	4.975	5.349	24,061	+0.00(+0.00%)
Dec 08, 2003	4.680	5.349	4.680	5.349	28,423	+0.22(+4.35%)
Dec 05, 2003	5.215	5.215	5.215	5.126	11,917	+0.13(+2.68%)
Dec 04, 2003	4.903	5.037	4.761	4.992	11,164	+0.01(+0.27%)
Dec 03, 2003	4.903	5.028	4.725	4.979	13,684	-0.07(-1.48%)
Dec 02, 2003	4.966	5.260	4.903	5.054	26,112	+0.06(+1.23%)
Dec 01, 2003	5.082	5.126	4.939	4.992	15,120	+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	22,994	+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	4.966	26,947	-0.07(-1.42%)
Nov 20, 2003	4.992	5.037	4.636	5.037	15,927	+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	4.779	4.779	1,962	-0.11(-2.19%)
Nov 14, 2003	4.948	5.037	4.859	4.886	6,730	+0.07(+1.48%)
Nov 13, 2003	4.458	4.984	4.253	4.814	46,325	-0.29(-5.59%)
Nov 12, 2003	5.251	5.251	4.877	5.099	14,005	-0.14(-2.72%)
Nov 11, 2003	5.108	5.260	5.108	5.242	8,329	-0.03(-0.51%)
Nov 10, 2003	5.260	5.305	5.055	5.269	14,104	-0.02(-0.34%)
Nov 07, 2003	5.358	5.359	5.046	5.287	29,388	-0.14(-2.61%)
Nov 06, 2003	5.447	5.474	5.001	5.428	36,365	-0.06(-1.15%)
Nov 05, 2003	5.117	5.501	5.117	5.492	66,336	+0.45(+9.03%)
Nov 04, 2003	4.288	5.287	4.279	5.037	39,180	+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.