Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.598	4.752	4.598	4.664	112,718	+0.01(+0.19%)
Jan 29, 2004	4.774	4.774	4.638	4.656	178,849	-0.09(-1.95%)
Jan 28, 2004	5.091	5.091	4.748	4.748	140,898	-0.30(-5.93%)
Jan 27, 2004	5.030	5.056	4.977	5.047	214,983	+0.06(+1.24%)
Jan 26, 2004	4.942	5.016	4.893	4.986	193,166	-0.01(-0.18%)
Jan 23, 2004	5.113	5.113	4.950	4.994	374,970	-0.07(-1.48%)
Jan 22, 2004	4.906	5.100	4.884	5.069	475,417	+0.18(+3.60%)
Jan 21, 2004	4.664	4.893	4.576	4.893	822,208	+0.32(+7.03%)
Jan 20, 2004	4.528	4.572	4.488	4.572	162,714	+0.09(+1.96%)
Jan 16, 2004	4.493	4.493	4.414	4.484	275,887	+0.04(+0.79%)
Jan 15, 2004	4.502	4.510	4.405	4.449	45,678	-0.04(-0.98%)
Jan 14, 2004	4.466	4.532	4.400	4.493	122,717	+0.04(+0.99%)
Jan 13, 2004	4.436	4.488	4.400	4.449	84,311	+0.07(+1.61%)
Jan 12, 2004	4.541	4.541	4.356	4.378	129,080	-0.10(-2.26%)
Jan 09, 2004	4.598	4.598	4.444	4.480	192,030	-0.10(-2.12%)
Jan 08, 2004	4.475	4.594	4.475	4.576	275,887	+0.11(+2.56%)
Jan 07, 2004	4.612	4.612	4.396	4.462	109,991	-0.10(-2.12%)
Jan 06, 2004	4.506	4.598	4.497	4.559	197,484	+0.09(+2.07%)
Jan 05, 2004	4.356	4.484	4.356	4.466	92,720	+0.22(+5.07%)
Jan 02, 2004	4.392	4.458	4.246	4.251	157,942	-0.15(-3.40%)
Dec 31, 2003	4.392	4.400	4.224	4.400	137,716	+0.01(+0.20%)
Dec 30, 2003	4.400	4.444	4.304	4.392	321,565	+0.03(+0.60%)
Dec 29, 2003	4.136	4.365	4.136	4.365	268,160	+0.22(+5.42%)
Dec 26, 2003	4.202	4.224	4.141	4.141	30,906	-0.10(-2.28%)
Dec 24, 2003	4.158	4.255	4.158	4.238	89,992	+0.10(+2.34%)
Dec 23, 2003	4.110	4.163	4.106	4.141	132,944	+0.04(+1.07%)
Dec 22, 2003	4.128	4.136	4.048	4.097	160,896	+0.00(+0.11%)
Dec 19, 2003	4.092	4.145	4.057	4.092	97,946	-0.01(-0.21%)
Dec 18, 2003	4.150	4.150	4.088	4.101	178,395	-0.04(-1.06%)
Dec 17, 2003	4.172	4.172	4.141	4.145	38,860	-0.03(-0.63%)
Dec 16, 2003	4.123	4.216	4.123	4.172	150,215	+0.08(+2.05%)
Dec 15, 2003	4.114	4.123	4.004	4.088	94,310	-0.03(-0.64%)
Dec 12, 2003	3.934	4.136	3.850	4.114	953,107	+0.22(+5.65%)
Dec 11, 2003	3.960	4.000	3.806	3.894	387,924	-0.02(-0.56%)
Dec 10, 2003	4.158	4.158	3.872	3.916	209,756	-0.20(-4.81%)
Dec 09, 2003	4.238	4.238	4.097	4.114	195,211	-0.12(-2.91%)
Dec 08, 2003	4.334	4.343	4.238	4.238	52,495	-0.13(-2.92%)
Dec 05, 2003	4.400	4.400	4.343	4.365	24,998	-0.03(-0.60%)
Dec 04, 2003	4.444	4.444	4.378	4.392	42,269	-0.05(-1.19%)
Dec 03, 2003	4.510	4.510	4.453	4.444	78,857	-0.01(-0.20%)
Dec 02, 2003	4.502	4.502	4.444	4.453	122,035	+0.03(+0.70%)
Dec 01, 2003	4.400	4.427	4.334	4.422	181,349	+0.09(+2.03%)
Nov 28, 2003	4.339	4.356	4.334	4.334	131,580	+0.00(+0.00%)
Nov 26, 2003	4.317	4.414	4.304	4.334	175,440	+0.02(+0.41%)
Nov 25, 2003	4.365	4.365	4.290	4.317	79,539	-0.00(-0.10%)
Nov 24, 2003	4.246	4.436	4.229	4.321	233,618	+0.10(+2.29%)
Nov 21, 2003	4.233	4.251	4.136	4.224	44,541	+0.05(+1.16%)
Nov 20, 2003	4.154	4.286	4.075	4.176	90,220	+0.01(+0.21%)
Nov 19, 2003	4.158	4.180	4.141	4.167	43,632	-0.02(-0.53%)
Nov 18, 2003	4.268	4.286	4.180	4.189	77,266	-0.03(-0.63%)
Nov 17, 2003	4.176	4.295	4.141	4.216	110,900	+0.06(+1.48%)
Nov 14, 2003	4.229	4.268	4.114	4.154	69,085	-0.05(-1.26%)
Nov 13, 2003	4.057	4.224	3.978	4.207	533,140	+0.11(+2.58%)
Nov 12, 2003	4.339	4.339	4.084	4.101	294,067	-0.13(-3.02%)
Nov 11, 2003	4.400	4.400	4.242	4.229	57,950	-0.10(-2.34%)
Nov 10, 2003	4.356	4.356	4.220	4.330	333,837	+0.03(+0.61%)
Nov 07, 2003	4.194	4.356	4.194	4.304	213,619	+0.11(+2.62%)
Nov 06, 2003	4.185	4.220	4.180	4.194	917,655	-0.04(-0.83%)
Nov 05, 2003	4.444	4.334	4.224	4.229	360,199	-0.21(-4.76%)
Nov 04, 2003	4.444	4.458	4.409	4.440	139,761	-0.07(-1.56%)

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.