Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.240	8.281	8.141	8.228	2,959,879	-0.09(-1.12%)
Jan 29, 2004	8.039	8.321	8.037	8.321	4,005,251	+0.21(+2.59%)
Jan 28, 2004	8.316	8.400	8.095	8.111	2,574,125	-0.22(-2.63%)
Jan 27, 2004	8.468	8.468	8.288	8.330	1,909,752	-0.14(-1.60%)
Jan 26, 2004	8.412	8.466	8.319	8.466	1,774,723	+0.06(+0.71%)
Jan 23, 2004	8.389	8.452	8.335	8.406	2,148,749	+0.01(+0.13%)
Jan 22, 2004	8.479	8.528	8.348	8.395	3,994,791	-0.06(-0.73%)
Jan 21, 2004	8.248	8.480	8.133	8.457	3,624,251	+0.21(+2.60%)
Jan 20, 2004	8.110	8.248	8.102	8.242	2,227,675	+0.13(+1.59%)
Jan 16, 2004	8.051	8.122	8.037	8.113	1,774,089	+0.07(+0.88%)
Jan 15, 2004	7.975	8.072	7.952	8.042	2,664,877	+0.08(+0.97%)
Jan 14, 2004	7.881	7.964	7.772	7.964	1,974,627	+0.19(+2.41%)
Jan 13, 2004	7.756	7.808	7.722	7.777	2,045,007	+0.04(+0.47%)
Jan 12, 2004	7.725	7.756	7.621	7.740	1,678,031	+0.02(+0.27%)
Jan 09, 2004	7.791	7.848	7.706	7.720	2,499,903	-0.11(-1.45%)
Jan 08, 2004	7.682	7.875	7.676	7.834	1,907,648	+0.15(+1.91%)
Jan 07, 2004	7.666	7.718	7.570	7.687	2,458,240	+0.05(+0.68%)
Jan 06, 2004	7.666	7.761	7.586	7.635	2,130,048	-0.02(-0.29%)
Jan 05, 2004	7.624	7.770	7.611	7.657	3,808,095	+0.02(+0.31%)
Jan 02, 2004	7.496	7.651	7.466	7.633	4,517,794	+0.15(+2.07%)
Dec 31, 2003	7.434	7.507	7.397	7.479	1,362,343	+0.04(+0.55%)
Dec 30, 2003	7.371	7.449	7.349	7.438	2,587,441	+0.06(+0.83%)
Dec 29, 2003	7.195	7.398	7.185	7.376	2,015,976	+0.15(+2.01%)
Dec 26, 2003	7.217	7.261	7.193	7.231	531,504	-0.00(-0.07%)
Dec 24, 2003	7.256	7.278	7.201	7.236	940,600	-0.02(-0.33%)
Dec 23, 2003	7.169	7.297	7.154	7.259	2,429,896	+0.04(+0.52%)
Dec 22, 2003	7.182	7.231	7.138	7.221	2,671,498	+0.06(+0.86%)
Dec 19, 2003	7.024	7.256	7.012	7.160	4,447,835	+0.16(+2.23%)
Dec 18, 2003	6.906	7.048	6.852	7.004	1,466,519	+0.11(+1.56%)
Dec 17, 2003	6.863	6.897	6.799	6.897	1,721,643	+0.02(+0.23%)
Dec 16, 2003	6.835	6.922	6.805	6.881	1,561,135	+0.03(+0.51%)
Dec 15, 2003	6.909	6.990	6.844	6.846	1,929,617	-0.05(-0.69%)
Dec 12, 2003	6.865	6.900	6.808	6.893	1,201,733	+0.04(+0.58%)
Dec 11, 2003	6.747	6.865	6.736	6.854	1,698,650	+0.08(+1.19%)
Dec 10, 2003	6.844	6.873	6.751	6.773	1,715,734	-0.09(-1.29%)
Dec 09, 2003	6.900	6.930	6.846	6.862	1,313,542	-0.02(-0.34%)
Dec 08, 2003	6.737	6.982	6.737	6.885	3,835,665	+0.19(+2.80%)
Dec 05, 2003	6.797	6.777	6.671	6.698	1,005,040	-0.10(-1.46%)
Dec 04, 2003	6.807	6.863	6.729	6.797	1,779,724	+0.00(+0.00%)
Dec 03, 2003	6.822	6.857	6.756	6.797	1,866,831	-0.00(-0.07%)
Dec 02, 2003	6.867	6.881	6.758	6.802	2,962,088	+0.03(+0.44%)
Dec 01, 2003	6.652	6.796	6.633	6.772	2,274,327	+0.14(+2.12%)
Nov 28, 2003	6.635	6.654	6.608	6.632	778,608	+0.01(+0.17%)
Nov 26, 2003	6.624	6.652	6.545	6.620	1,415,974	+0.02(+0.26%)
Nov 25, 2003	6.493	6.680	6.461	6.603	4,304,938	-0.02(-0.36%)
Nov 24, 2003	6.452	6.706	6.404	6.627	4,600,964	+0.24(+3.68%)
Nov 21, 2003	6.319	6.467	6.327	6.392	3,010,835	+0.07(+1.15%)
Nov 20, 2003	6.493	6.493	6.310	6.319	2,928,397	-0.17(-2.60%)
Nov 19, 2003	6.553	6.564	6.384	6.488	2,956,985	-0.06(-0.87%)
Nov 18, 2003	6.611	6.709	6.534	6.545	1,606,706	-0.05(-0.72%)
Nov 17, 2003	6.666	6.666	6.510	6.592	2,723,780	-0.09(-1.39%)
Nov 14, 2003	6.893	6.893	6.674	6.685	2,366,477	-0.20(-2.89%)
Nov 13, 2003	6.897	6.956	6.821	6.884	2,108,601	-0.07(-1.04%)
Nov 12, 2003	6.900	6.983	6.829	6.956	2,235,590	+0.11(+1.61%)
Nov 11, 2003	6.903	6.915	6.832	6.846	1,652,724	-0.07(-1.00%)
Nov 10, 2003	6.979	6.980	6.895	6.915	2,987,272	-0.04(-0.59%)
Nov 07, 2003	6.890	7.015	6.865	6.956	3,347,570	+0.09(+1.24%)
Nov 06, 2003	6.613	6.895	6.597	6.871	6,855,867	+0.49(+7.69%)
Nov 05, 2003	6.515	6.515	6.267	6.381	2,812,877	-0.13(-2.01%)
Nov 04, 2003	6.461	6.512	6.428	6.512	1,566,006	+0.05(+0.71%)

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.