Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.500	8.840	8.500	8.561	5,300	-0.04(-0.45%)
Jan 29, 2004	8.610	8.900	8.550	8.600	8,600	-0.29(-3.25%)
Jan 28, 2004	8.660	8.970	8.650	8.889	7,700	+0.15(+1.70%)
Jan 27, 2004	9.000	9.230	8.730	8.740	19,600	-0.65(-6.92%)
Jan 26, 2004	9.380	9.470	9.160	9.390	42,700	+0.23(+2.51%)
Jan 23, 2004	9.010	9.240	9.000	9.160	6,900	+0.20(+2.23%)
Jan 22, 2004	9.080	9.150	8.940	8.960	17,300	+0.07(+0.79%)
Jan 21, 2004	8.810	9.000	8.810	8.890	5,500	+0.08(+0.91%)
Jan 20, 2004	8.880	9.000	8.810	8.810	13,900	-0.09(-1.01%)
Jan 16, 2004	9.040	9.040	8.700	8.900	3,500	+0.11(+1.25%)
Jan 15, 2004	8.720	9.070	8.710	8.790	6,487	-0.15(-1.68%)
Jan 14, 2004	8.530	9.300	8.530	8.940	21,740	+0.26(+3.00%)
Jan 13, 2004	8.660	8.700	8.610	8.680	8,450	+0.18(+2.12%)
Jan 12, 2004	8.210	8.660	8.180	8.500	17,140	+0.32(+3.91%)
Jan 09, 2004	8.200	8.200	7.650	8.180	21,341	+0.14(+1.74%)
Jan 08, 2004	8.200	8.200	7.670	8.040	98,960	-0.21(-2.55%)
Jan 07, 2004	8.490	8.700	7.860	8.250	31,700	+0.00(+0.00%)
Jan 06, 2004	7.750	8.880	7.650	8.250	90,900	+0.50(+6.45%)
Jan 05, 2004	7.810	8.170	7.310	7.750	26,700	+0.13(+1.71%)
Jan 02, 2004	7.110	7.670	7.010	7.620	24,100	+0.52(+7.32%)
Dec 31, 2003	7.030	7.380	6.910	7.100	20,500	-0.09(-1.25%)
Dec 30, 2003	6.980	7.240	6.800	7.190	27,349	+0.30(+4.35%)
Dec 29, 2003	6.990	7.010	6.800	6.890	29,149	-0.05(-0.72%)
Dec 26, 2003	6.850	7.010	6.850	6.940	7,208	+0.14(+2.06%)
Dec 24, 2003	7.160	7.160	6.800	6.800	6,045	-0.24(-3.41%)
Dec 23, 2003	6.700	7.310	6.700	7.040	31,160	+0.00(+0.00%)
Dec 22, 2003	7.440	7.500	6.800	7.040	44,117	-0.40(-5.38%)
Dec 19, 2003	7.419	7.450	7.260	7.440	10,876	+0.04(+0.54%)
Dec 18, 2003	7.440	7.440	7.110	7.400	25,935	-0.03(-0.40%)
Dec 17, 2003	7.500	7.500	7.190	7.430	20,860	-0.21(-2.75%)
Dec 16, 2003	7.690	7.800	7.490	7.640	22,421	-0.15(-1.93%)
Dec 15, 2003	7.690	7.790	7.570	7.790	32,765	+0.11(+1.43%)
Dec 12, 2003	7.620	7.700	7.240	7.680	36,476	+0.11(+1.45%)
Dec 11, 2003	7.320	7.450	7.250	7.570	21,100	+0.25(+3.42%)
Dec 10, 2003	7.250	7.470	7.240	7.320	13,844	+0.03(+0.41%)
Dec 09, 2003	7.400	7.460	7.250	7.290	5,115	-0.18(-2.41%)
Dec 08, 2003	7.550	7.580	7.260	7.470	28,596	-0.30(-3.86%)
Dec 05, 2003	7.750	7.790	7.560	7.770	14,399	+0.02(+0.26%)
Dec 04, 2003	7.770	7.940	7.690	7.750	14,796	-0.01(-0.13%)
Dec 03, 2003	7.950	8.000	7.750	7.760	16,383	-0.20(-2.51%)
Dec 02, 2003	7.940	7.960	7.910	7.960	8,950	+0.12(+1.53%)
Dec 01, 2003	8.040	8.040	7.840	7.840	8,440	-0.21(-2.61%)
Nov 28, 2003	7.640	8.500	7.640	8.050	15,602	+0.52(+6.91%)
Nov 26, 2003	7.790	7.790	7.520	7.530	24,729	+0.05(+0.67%)
Nov 25, 2003	7.790	7.790	7.260	7.480	31,896	-0.16(-2.09%)
Nov 24, 2003	7.540	7.770	7.540	7.640	31,155	+0.07(+0.91%)
Nov 21, 2003	7.540	7.680	7.571	7.571	7,160	+0.03(+0.41%)
Nov 20, 2003	7.390	7.650	7.250	7.540	28,302	+0.14(+1.89%)
Nov 19, 2003	7.540	7.640	7.400	7.400	11,172	-0.20(-2.63%)
Nov 18, 2003	7.510	7.790	7.510	7.600	9,690	+0.08(+1.06%)
Nov 17, 2003	7.550	7.670	7.340	7.520	7,800	+0.12(+1.62%)
Nov 14, 2003	7.750	7.750	7.400	7.400	9,990	-0.40(-5.13%)
Nov 13, 2003	7.800	7.890	7.800	7.800	3,900	+0.00(+0.00%)
Nov 12, 2003	7.530	7.920	7.530	7.800	12,300	+0.14(+1.81%)
Nov 11, 2003	7.500	7.750	7.500	7.661	8,260	+0.14(+1.88%)
Nov 10, 2003	7.450	7.690	7.450	7.520	20,364	-0.03(-0.40%)
Nov 07, 2003	7.660	7.660	7.430	7.550	9,194	-0.17(-2.20%)
Nov 06, 2003	7.830	7.929	7.420	7.720	28,556	-0.26(-3.26%)
Nov 05, 2003	7.990	7.990	7.800	7.980	9,235	+0.13(+1.66%)
Nov 04, 2003	8.020	8.030	7.850	7.850	7,076	-0.17(-2.12%)

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.