Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	3.577	3.653	3.552	3.646	11,087,050	+0.06(+1.65%)
Jan 29, 2004	3.606	3.617	3.567	3.587	9,467,979	-0.01(-0.15%)
Jan 28, 2004	3.654	3.659	3.582	3.592	9,176,642	-0.05(-1.41%)
Jan 27, 2004	3.659	3.664	3.637	3.644	6,407,506	-0.02(-0.41%)
Jan 26, 2004	3.642	3.664	3.624	3.659	8,732,472	+0.02(+0.46%)
Jan 23, 2004	3.651	3.674	3.627	3.642	6,676,874	-0.00(-0.13%)
Jan 22, 2004	3.694	3.697	3.641	3.647	6,716,992	-0.04(-1.14%)
Jan 21, 2004	3.644	3.697	3.622	3.689	12,671,733	+0.03(+0.87%)
Jan 20, 2004	3.641	3.664	3.626	3.657	10,459,481	+0.03(+0.72%)
Jan 16, 2004	3.627	3.660	3.611	3.631	7,721,867	+0.02(+0.45%)
Jan 15, 2004	3.621	3.632	3.573	3.614	12,679,374	-0.01(-0.19%)
Jan 14, 2004	3.612	3.638	3.608	3.621	9,170,911	+0.00(+0.12%)
Jan 13, 2004	3.606	3.638	3.601	3.617	12,166,430	+0.01(+0.36%)
Jan 12, 2004	3.570	3.614	3.565	3.604	13,127,365	+0.05(+1.44%)
Jan 09, 2004	3.579	3.592	3.546	3.553	7,846,043	-0.03(-0.77%)
Jan 08, 2004	3.558	3.607	3.547	3.580	18,247,256	+0.04(+1.00%)
Jan 07, 2004	3.534	3.553	3.471	3.545	15,860,203	+0.01(+0.34%)
Jan 06, 2004	3.531	3.545	3.525	3.533	17,282,500	-0.00(-0.09%)
Jan 05, 2004	3.531	3.565	3.522	3.536	14,205,790	-0.00(-0.09%)
Jan 02, 2004	3.596	3.609	3.529	3.539	10,407,900	-0.04(-1.24%)
Dec 31, 2003	3.559	3.588	3.559	3.584	10,471,898	+0.02(+0.59%)
Dec 30, 2003	3.551	3.568	3.539	3.563	8,895,812	+0.01(+0.32%)
Dec 29, 2003	3.565	3.565	3.533	3.551	10,819,593	-0.00(-0.01%)
Dec 26, 2003	3.536	3.569	3.528	3.552	4,834,286	+0.02(+0.47%)
Dec 24, 2003	3.552	3.552	3.498	3.535	6,523,086	-0.01(-0.18%)
Dec 23, 2003	3.518	3.544	3.516	3.541	10,331,483	+0.02(+0.52%)
Dec 22, 2003	3.517	3.535	3.499	3.523	17,443,930	+0.02(+0.55%)
Dec 19, 2003	3.481	3.512	3.447	3.503	41,928,668	+0.01(+0.19%)
Dec 18, 2003	3.456	3.518	3.456	3.497	27,002,654	+0.04(+1.20%)
Dec 17, 2003	3.402	3.457	3.376	3.455	17,495,512	+0.05(+1.38%)
Dec 16, 2003	3.405	3.412	3.309	3.408	13,803,649	+0.05(+1.39%)
Dec 15, 2003	3.436	3.437	3.362	3.362	13,407,239	-0.01(-0.31%)
Dec 12, 2003	3.389	3.406	3.361	3.372	9,907,373	-0.01(-0.42%)
Dec 11, 2003	3.337	3.402	3.331	3.386	12,423,380	+0.03(+0.98%)
Dec 10, 2003	3.405	3.405	3.347	3.353	13,596,370	-0.04(-1.28%)
Dec 09, 2003	3.452	3.452	3.382	3.397	11,386,028	-0.04(-1.05%)
Dec 08, 2003	3.431	3.441	3.417	3.433	8,584,416	+0.00(+0.06%)
Dec 05, 2003	3.418	3.445	3.410	3.431	9,854,837	+0.01(+0.43%)
Dec 04, 2003	3.468	3.469	3.397	3.416	21,514,054	-0.04(-1.12%)
Dec 03, 2003	3.521	3.522	3.451	3.455	19,867,282	-0.06(-1.79%)
Dec 02, 2003	3.550	3.550	3.514	3.518	9,589,290	-0.03(-0.96%)
Dec 01, 2003	3.531	3.546	3.518	3.552	12,118,670	+0.03(+0.89%)
Nov 28, 2003	3.528	3.532	3.513	3.520	3,259,155	-0.01(-0.15%)
Nov 26, 2003	3.517	3.525	3.497	3.525	13,692,845	+0.01(+0.27%)
Nov 25, 2003	3.416	3.527	3.416	3.516	50,434,756	+0.13(+3.87%)
Nov 24, 2003	3.340	3.391	3.340	3.385	24,848,670	+0.07(+2.15%)
Nov 21, 2003	3.272	3.336	3.272	3.314	12,619,196	+0.04(+1.13%)
Nov 20, 2003	3.209	3.324	3.201	3.277	26,342,608	+0.07(+2.30%)
Nov 19, 2003	3.232	3.232	3.177	3.203	12,792,088	-0.03(-1.04%)
Nov 18, 2003	3.246	3.284	3.233	3.236	15,179,142	+0.00(+0.05%)
Nov 17, 2003	3.231	3.248	3.219	3.235	13,529,505	+0.00(+0.00%)
Nov 14, 2003	3.237	3.264	3.217	3.235	10,822,458	-0.00(-0.06%)
Nov 13, 2003	3.243	3.257	3.207	3.237	10,552,135	-0.01(-0.19%)
Nov 12, 2003	3.244	3.267	3.240	3.243	11,489,190	+0.00(+0.06%)
Nov 11, 2003	3.235	3.260	3.222	3.241	8,212,841	-0.01(-0.21%)
Nov 10, 2003	3.287	3.289	3.239	3.248	16,973,970	-0.05(-1.51%)
Nov 07, 2003	3.285	3.305	3.273	3.298	11,801,542	+0.02(+0.51%)
Nov 06, 2003	3.314	3.314	3.266	3.281	12,389,947	-0.03(-0.92%)
Nov 05, 2003	3.325	3.333	3.319	3.311	8,619,758	-0.02(-0.46%)
Nov 04, 2003	3.325	3.335	3.319	3.327	8,096,660	-0.02(-0.66%)

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.