Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.266	9.472	9.186	9.340	3,146,127	+0.06(+0.70%)
Jan 29, 2004	9.446	9.463	8.877	9.275	8,091,295	-0.19(-1.99%)
Jan 28, 2004	9.840	9.840	9.349	9.463	4,718,613	-0.31(-3.21%)
Jan 27, 2004	9.851	9.933	9.671	9.777	5,152,785	-0.06(-0.64%)
Jan 26, 2004	9.849	9.862	9.639	9.840	2,879,388	-0.01(-0.09%)
Jan 23, 2004	9.905	10.01	9.719	9.849	4,029,712	-0.03(-0.35%)
Jan 22, 2004	9.894	9.974	9.654	9.883	3,877,290	+0.01(+0.11%)
Jan 21, 2004	9.721	9.905	9.704	9.873	5,489,037	+0.39(+4.11%)
Jan 20, 2004	9.613	9.643	9.273	9.483	3,386,307	-0.11(-1.13%)
Jan 16, 2004	9.797	9.808	9.511	9.591	2,294,643	+0.06(+0.68%)
Jan 15, 2004	9.580	9.639	9.353	9.526	2,799,252	+0.00(+0.02%)
Jan 14, 2004	9.472	9.591	9.310	9.524	3,385,614	+0.21(+2.23%)
Jan 13, 2004	9.613	9.645	9.072	9.316	7,818,090	-0.29(-3.06%)
Jan 12, 2004	9.754	9.829	9.472	9.611	3,670,597	-0.11(-1.16%)
Jan 09, 2004	9.290	10.04	9.457	9.723	6,477,008	+0.43(+4.66%)
Jan 08, 2004	9.680	9.418	8.660	9.290	8,418,309	-0.39(-4.03%)
Jan 07, 2004	9.743	9.745	9.531	9.680	3,566,673	-0.22(-2.19%)
Jan 06, 2004	9.634	9.992	9.634	9.896	3,631,106	+0.27(+2.81%)
Jan 05, 2004	9.797	9.931	9.414	9.626	5,316,985	+4.70(+95.54%)
Jan 02, 2004	5.067	5.096	4.850	4.923	5,077,960	-0.14(-2.85%)
Dec 31, 2003	5.095	5.115	4.991	5.067	2,232,288	-0.03(-0.53%)
Dec 30, 2003	5.183	5.183	5.069	5.094	3,321,412	-0.09(-1.70%)
Dec 29, 2003	5.191	5.226	5.150	5.183	2,285,867	+0.01(+0.16%)
Dec 26, 2003	5.119	5.204	5.119	5.174	1,585,188	+0.06(+1.09%)
Dec 24, 2003	5.118	5.146	5.045	5.119	1,780,103	+0.00(+0.01%)
Dec 23, 2003	5.030	5.122	5.008	5.118	4,005,001	+0.09(+1.74%)
Dec 22, 2003	4.953	5.030	4.953	5.030	2,768,536	+0.08(+1.57%)
Dec 19, 2003	4.950	4.971	4.894	4.953	3,107,098	+0.03(+0.56%)
Dec 18, 2003	4.939	5.002	4.937	4.925	4,922,304	+0.03(+0.52%)
Dec 17, 2003	4.804	4.939	4.757	4.899	4,469,657	+0.12(+2.58%)
Dec 16, 2003	4.748	4.800	4.618	4.776	6,159,231	+0.11(+2.34%)
Dec 15, 2003	4.757	4.795	4.654	4.667	3,532,031	-0.09(-1.90%)
Dec 12, 2003	4.774	4.780	4.717	4.757	2,534,823	+0.03(+0.68%)
Dec 11, 2003	4.606	4.762	4.606	4.725	7,336,114	+0.13(+2.83%)
Dec 10, 2003	4.892	4.892	4.549	4.595	9,479,259	-0.30(-6.06%)
Dec 09, 2003	5.129	5.129	4.886	4.892	4,734,317	-0.24(-4.63%)
Dec 08, 2003	5.095	5.134	5.023	5.130	2,870,151	+0.05(+0.96%)
Dec 05, 2003	5.066	5.133	5.057	5.081	2,084,485	+0.01(+0.28%)
Dec 04, 2003	5.156	5.196	5.029	5.067	3,589,305	-0.08(-1.62%)
Dec 03, 2003	5.256	5.263	5.143	5.150	2,834,586	-0.11(-2.01%)
Dec 02, 2003	5.302	5.302	5.232	5.256	2,191,180	-0.05(-0.89%)
Dec 01, 2003	5.218	5.302	5.205	5.303	3,208,712	+0.13(+2.54%)
Nov 28, 2003	5.146	5.202	5.139	5.171	553,337	+0.02(+0.48%)
Nov 26, 2003	5.180	5.180	5.074	5.146	2,164,391	-0.02(-0.48%)
Nov 25, 2003	5.150	5.192	5.088	5.171	3,219,797	+0.01(+0.24%)
Nov 24, 2003	5.085	5.167	5.063	5.159	6,214,658	+0.25(+4.99%)
Nov 21, 2003	4.839	4.940	4.832	4.914	4,241,025	+0.07(+1.54%)
Nov 20, 2003	4.833	4.849	4.782	4.839	2,761,608	+0.02(+0.46%)
Nov 19, 2003	4.850	4.884	4.764	4.817	2,470,159	+0.02(+0.47%)
Nov 18, 2003	4.774	4.877	4.774	4.794	3,027,653	+0.05(+0.96%)
Nov 17, 2003	4.719	4.782	4.675	4.748	2,551,450	-0.05(-0.98%)
Nov 14, 2003	4.870	4.879	4.778	4.796	1,910,354	-0.07(-1.52%)
Nov 13, 2003	4.818	4.885	4.712	4.870	2,187,023	+0.05(+1.07%)
Nov 12, 2003	4.712	4.831	4.702	4.818	2,766,227	+0.12(+2.55%)
Nov 11, 2003	4.666	4.744	4.666	4.699	3,830,409	+0.03(+0.68%)
Nov 10, 2003	4.790	4.806	4.670	4.667	4,363,424	-0.10(-2.08%)
Nov 07, 2003	4.898	4.898	4.727	4.766	5,830,370	-0.20(-3.99%)
Nov 06, 2003	4.953	5.031	4.880	4.964	2,821,191	-0.02(-0.32%)
Nov 05, 2003	4.796	5.001	4.796	4.980	4,829,927	+0.15(+3.08%)
Nov 04, 2003	4.796	4.861	4.796	4.831	3,188,851	+0.04(+0.90%)

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.