Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	3.436	3.455	3.434	3.453	60,206	+0.01(+0.21%)
Jan 29, 2004	3.443	3.460	3.432	3.446	47,486	-0.01(-0.27%)
Jan 28, 2004	3.455	3.467	3.427	3.455	67,414	-0.02(-0.61%)
Jan 27, 2004	3.469	3.507	3.448	3.477	68,686	-0.01(-0.20%)
Jan 26, 2004	3.491	3.524	3.481	3.484	61,478	-0.00(-0.14%)
Jan 23, 2004	3.467	3.491	3.467	3.488	20,775	+0.01(+0.27%)
Jan 22, 2004	3.491	3.498	3.477	3.479	39,430	-0.04(-1.01%)
Jan 21, 2004	3.486	3.514	3.467	3.514	44,094	+0.02(+0.68%)
Jan 20, 2004	3.512	3.512	3.479	3.491	37,734	-0.03(-0.87%)
Jan 16, 2004	3.535	3.547	3.507	3.521	26,711	+0.01(+0.20%)
Jan 15, 2004	3.535	3.561	3.505	3.514	84,373	-0.00(-0.07%)
Jan 14, 2004	3.510	3.526	3.505	3.517	40,278	+0.03(+0.74%)
Jan 13, 2004	3.467	3.491	3.467	3.491	36,462	+0.02(+0.61%)
Jan 12, 2004	3.481	3.493	3.451	3.469	42,398	+0.03(+0.82%)
Jan 09, 2004	3.451	3.472	3.434	3.441	62,326	+0.01(+0.41%)
Jan 08, 2004	3.443	3.443	3.403	3.427	42,822	+0.01(+0.21%)
Jan 07, 2004	3.413	3.443	3.385	3.420	170,443	+0.00(+0.07%)
Jan 06, 2004	3.425	3.425	3.396	3.418	58,510	-0.01(-0.21%)
Jan 05, 2004	3.382	3.432	3.382	3.425	67,838	+0.03(+0.90%)
Jan 02, 2004	3.415	3.422	3.394	3.394	29,679	-0.03(-0.96%)
Dec 31, 2003	3.429	3.429	3.396	3.427	39,854	+0.02(+0.62%)
Dec 30, 2003	3.443	3.443	3.403	3.406	25,863	-0.02(-0.69%)
Dec 29, 2003	3.399	3.441	3.399	3.429	41,550	+0.03(+0.90%)
Dec 26, 2003	3.408	3.408	3.385	3.399	38,158	-0.03(-0.96%)
Dec 24, 2003	3.396	3.432	3.396	3.432	15,687	+0.00(+0.14%)
Dec 23, 2003	3.436	3.429	3.420	3.427	16,959	-0.01(-0.27%)
Dec 22, 2003	3.422	3.436	3.422	3.436	26,711	+0.04(+1.18%)
Dec 19, 2003	3.443	3.443	3.403	3.396	45,790	-0.04(-1.03%)
Dec 18, 2003	3.441	3.441	3.425	3.432	39,430	-0.02(-0.61%)
Dec 17, 2003	3.432	3.462	3.432	3.453	49,182	+0.01(+0.34%)
Dec 16, 2003	3.453	3.453	3.434	3.441	43,670	+0.00(+0.14%)
Dec 15, 2003	3.514	3.514	3.436	3.436	71,230	-0.05(-1.55%)
Dec 12, 2003	3.495	3.502	3.477	3.491	62,750	+0.02(+0.68%)
Dec 11, 2003	3.443	3.467	3.420	3.467	43,670	+0.09(+2.80%)
Dec 10, 2003	3.361	3.373	3.361	3.373	8,055	-0.00(-0.14%)
Dec 09, 2003	3.434	3.443	3.377	3.377	87,765	-0.02(-0.56%)
Dec 08, 2003	3.432	3.467	3.396	3.396	63,174	-0.01(-0.35%)
Dec 05, 2003	3.422	3.422	3.410	3.408	30,951	-0.02(-0.48%)
Dec 04, 2003	3.413	3.425	3.413	3.425	38,582	+0.05(+1.47%)
Dec 03, 2003	3.385	3.385	3.375	3.375	18,231	+0.00(+0.07%)
Dec 02, 2003	3.363	3.382	3.363	3.373	47,910	-0.02(-0.63%)
Dec 01, 2003	3.352	3.394	3.352	3.394	43,670	+0.01(+0.21%)
Nov 28, 2003	3.361	3.387	3.361	3.387	5,087	+0.01(+0.35%)
Nov 26, 2003	3.385	3.385	3.361	3.375	36,462	+0.00(+0.07%)
Nov 25, 2003	3.361	3.389	3.344	3.373	45,366	-0.00(-0.14%)
Nov 24, 2003	3.337	3.389	3.337	3.377	30,527	+0.03(+0.84%)
Nov 21, 2003	3.361	3.361	3.340	3.349	30,527	+0.02(+0.57%)
Nov 20, 2003	3.290	3.330	3.290	3.330	85,221	+0.02(+0.50%)
Nov 19, 2003	3.300	3.361	3.283	3.314	192,066	+0.01(+0.43%)
Nov 18, 2003	3.300	3.302	3.293	3.300	49,182	-0.01(-0.28%)
Nov 17, 2003	3.293	3.309	3.293	3.309	24,167	+0.02(+0.50%)
Nov 14, 2003	3.323	3.311	3.290	3.293	72,077	-0.03(-0.92%)
Nov 13, 2003	3.321	3.347	3.300	3.323	61,902	+0.03(+0.79%)
Nov 12, 2003	3.321	3.321	3.293	3.297	92,853	-0.03(-0.92%)
Nov 11, 2003	3.302	3.328	3.302	3.328	23,319	+0.02(+0.71%)
Nov 10, 2003	3.283	3.347	3.283	3.304	63,174	+0.03(+0.79%)
Nov 07, 2003	3.290	3.290	3.274	3.278	35,615	-0.04(-1.07%)
Nov 06, 2003	3.335	3.335	3.314	3.314	28,407	+0.01(+0.36%)
Nov 05, 2003	3.302	3.314	3.302	3.302	37,734	+0.00(+0.00%)
Nov 04, 2003	3.302	3.302	3.302	3.302	22,895	+0.04(+1.08%)

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.