Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	2.465	2.568	2.465	2.520	228,238,000	+0.06(+2.40%)
Jan 29, 2004	2.602	2.603	2.430	2.461	449,925,984	-0.14(-5.27%)
Jan 28, 2004	2.687	2.723	2.581	2.598	431,645,984	-0.19(-6.78%)
Jan 27, 2004	2.837	2.887	2.783	2.787	265,664,000	-0.06(-2.26%)
Jan 26, 2004	2.841	2.860	2.815	2.852	111,320,000	-0.00(-0.14%)
Jan 23, 2004	2.855	2.881	2.831	2.856	120,782,000	-0.00(-0.12%)
Jan 22, 2004	2.841	2.891	2.812	2.859	213,468,000	+0.05(+1.74%)
Jan 21, 2004	2.808	2.847	2.782	2.810	136,180,000	-0.02(-0.72%)
Jan 20, 2004	2.779	2.842	2.771	2.830	155,048,000	+0.04(+1.60%)
Jan 16, 2004	2.812	2.818	2.764	2.786	182,308,000	-0.02(-0.82%)
Jan 15, 2004	2.736	2.839	2.731	2.809	244,545,824	+0.02(+0.68%)
Jan 14, 2004	2.731	2.800	2.708	2.790	223,236,752	+0.04(+1.62%)
Jan 13, 2004	2.634	2.749	2.620	2.745	290,450,208	+0.10(+3.70%)
Jan 12, 2004	2.583	2.651	2.540	2.647	189,030,896	+0.07(+2.64%)
Jan 09, 2004	2.489	2.607	2.455	2.579	255,583,952	+0.07(+2.69%)
Jan 08, 2004	2.604	2.605	2.502	2.512	206,337,200	-0.08(-3.20%)
Jan 07, 2004	2.609	2.633	2.547	2.595	184,854,432	-0.06(-2.13%)
Jan 06, 2004	2.655	2.675	2.637	2.651	119,726,000	-0.01(-0.45%)
Jan 05, 2004	2.600	2.680	2.568	2.663	225,700,000	+0.07(+2.64%)
Jan 02, 2004	2.638	2.656	2.571	2.595	132,808,000	-0.04(-1.37%)
Dec 31, 2003	2.641	2.674	2.620	2.631	106,168,000	-0.01(-0.40%)
Dec 30, 2003	2.659	2.675	2.630	2.642	103,057,056	-0.03(-1.20%)
Dec 29, 2003	2.689	2.692	2.607	2.674	161,225,744	+0.00(+0.00%)
Dec 26, 2003	2.707	2.747	2.657	2.674	141,571,584	+0.01(+0.28%)
Dec 24, 2003	2.615	2.694	2.607	2.666	113,194,080	+0.04(+1.60%)
Dec 23, 2003	2.501	2.631	2.489	2.624	220,180,944	+0.13(+5.19%)
Dec 22, 2003	2.449	2.505	2.435	2.494	156,175,264	+0.03(+1.32%)
Dec 19, 2003	2.440	2.470	2.413	2.462	160,995,760	+0.02(+1.01%)
Dec 18, 2003	2.381	2.445	2.373	2.438	214,984,176	+0.06(+2.46%)
Dec 17, 2003	2.474	2.481	2.350	2.379	276,984,480	-0.10(-3.88%)
Dec 16, 2003	2.480	2.490	2.432	2.475	210,920,352	-0.05(-1.81%)
Dec 15, 2003	2.603	2.612	2.502	2.521	193,321,456	-0.03(-1.14%)
Dec 12, 2003	2.550	2.566	2.496	2.550	123,765,216	+0.01(+0.37%)
Dec 11, 2003	2.463	2.558	2.459	2.540	187,728,000	+0.08(+3.25%)
Dec 10, 2003	2.473	2.509	2.416	2.460	184,603,936	-0.01(-0.28%)
Dec 09, 2003	2.558	2.583	2.465	2.467	209,189,024	-0.09(-3.41%)
Dec 08, 2003	2.578	2.610	2.506	2.554	167,236,656	-0.02(-0.93%)
Dec 05, 2003	2.590	2.632	2.562	2.578	134,631,664	-0.01(-0.46%)
Dec 04, 2003	2.572	2.622	2.538	2.590	202,221,184	+0.01(+0.56%)
Dec 03, 2003	2.705	2.712	2.568	2.575	231,177,872	-0.12(-4.49%)
Dec 02, 2003	2.725	2.737	2.692	2.696	124,307,560	-0.04(-1.32%)
Dec 01, 2003	2.720	2.737	2.652	2.732	230,367,072	+0.03(+1.26%)
Nov 28, 2003	2.642	2.703	2.642	2.699	79,663,160	+0.05(+1.91%)
Nov 26, 2003	2.642	2.677	2.593	2.648	178,110,752	+0.02(+0.93%)
Nov 25, 2003	2.567	2.665	2.562	2.623	274,674,784	+0.06(+2.22%)
Nov 24, 2003	2.464	2.572	2.433	2.567	212,161,552	+0.14(+5.66%)
Nov 21, 2003	2.442	2.460	2.388	2.429	183,418,656	-0.01(-0.55%)
Nov 20, 2003	2.455	2.523	2.417	2.442	246,722,016	-0.03(-1.37%)
Nov 19, 2003	2.436	2.493	2.384	2.477	281,293,504	+0.05(+2.12%)
Nov 18, 2003	2.537	2.549	2.422	2.425	251,777,504	-0.09(-3.69%)
Nov 17, 2003	2.596	2.610	2.479	2.518	259,440,320	-0.10(-3.98%)
Nov 14, 2003	2.721	2.739	2.611	2.623	166,888,304	-0.12(-4.29%)
Nov 13, 2003	2.702	2.756	2.679	2.740	141,424,192	+0.03(+1.24%)
Nov 12, 2003	2.628	2.715	2.606	2.707	185,407,520	+0.10(+3.64%)
Nov 11, 2003	2.592	2.638	2.538	2.611	218,316,656	+0.01(+0.48%)
Nov 10, 2003	2.697	2.700	2.587	2.599	182,324,320	-0.12(-4.29%)
Nov 07, 2003	2.780	2.785	2.700	2.716	169,679,312	-0.03(-1.24%)
Nov 06, 2003	2.841	2.844	2.737	2.749	175,761,504	-0.09(-3.08%)
Nov 05, 2003	2.807	2.849	2.804	2.837	106,076,280	-0.01(-0.21%)
Nov 04, 2003	2.835	2.874	2.803	2.843	139,779,280	+0.01(+0.41%)

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.