Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.513	5.513	5.403	5.489	2,226,248	+0.03(+0.58%)
Jan 29, 2004	5.560	5.599	5.387	5.458	4,042,955	-0.13(-2.39%)
Jan 28, 2004	5.654	5.811	5.583	5.591	3,689,190	+0.02(+0.28%)
Jan 27, 2004	5.536	5.732	5.513	5.575	3,533,574	+0.14(+2.60%)
Jan 26, 2004	5.520	5.575	5.387	5.434	3,557,388	-0.06(-1.14%)
Jan 23, 2004	5.732	5.764	5.497	5.497	4,905,082	-0.16(-2.78%)
Jan 22, 2004	5.748	5.795	5.654	5.654	3,263,730	-0.09(-1.50%)
Jan 21, 2004	5.850	5.858	5.740	5.740	2,072,925	-0.09(-1.48%)
Jan 20, 2004	5.811	6.007	5.795	5.827	3,333,260	+0.11(+1.92%)
Jan 16, 2004	5.725	5.866	5.615	5.717	4,563,924	+0.09(+1.68%)
Jan 15, 2004	5.693	5.709	5.418	5.623	6,430,550	-0.18(-3.11%)
Jan 14, 2004	6.149	6.156	5.772	5.803	5,893,281	-0.40(-6.46%)
Jan 13, 2004	6.329	6.400	6.172	6.204	3,613,165	-0.09(-1.37%)
Jan 12, 2004	6.274	6.408	6.219	6.290	3,469,392	-0.09(-1.48%)
Jan 09, 2004	6.227	6.447	6.227	6.384	3,275,064	+0.17(+2.78%)
Jan 08, 2004	6.219	6.306	6.125	6.211	2,534,551	+0.03(+0.51%)
Jan 07, 2004	6.400	6.408	6.149	6.180	3,124,287	-0.24(-3.79%)
Jan 06, 2004	6.714	6.722	6.400	6.423	3,822,903	-0.27(-4.10%)
Jan 05, 2004	6.612	6.722	6.526	6.698	2,847,184	+0.35(+5.57%)
Jan 02, 2004	6.274	6.416	6.274	6.345	1,010,484	+0.07(+1.13%)
Dec 31, 2003	6.369	6.400	6.227	6.274	1,845,868	-0.06(-0.99%)
Dec 30, 2003	6.447	6.455	6.321	6.337	1,709,354	-0.09(-1.47%)
Dec 29, 2003	6.243	6.431	6.188	6.431	2,800,575	+0.30(+4.87%)
Dec 26, 2003	6.047	6.243	6.047	6.133	958,527	+0.11(+1.83%)
Dec 24, 2003	6.023	6.078	5.960	6.023	1,655,869	+0.00(+0.00%)
Dec 23, 2003	5.960	6.023	5.897	6.023	1,351,387	+0.06(+1.05%)
Dec 22, 2003	5.992	6.086	5.944	5.960	1,479,878	+0.02(+0.40%)
Dec 19, 2003	6.031	6.078	5.937	5.937	2,037,013	-0.09(-1.56%)
Dec 18, 2003	5.889	6.086	5.835	6.031	3,526,570	+0.07(+1.19%)
Dec 17, 2003	5.984	6.149	5.929	5.960	4,845,994	-0.02(-0.39%)
Dec 16, 2003	6.329	6.408	5.992	5.984	3,963,619	-0.32(-5.11%)
Dec 15, 2003	6.196	6.423	6.196	6.306	2,422,105	-0.04(-0.62%)
Dec 12, 2003	6.251	6.486	6.329	6.345	2,547,286	+0.09(+1.51%)
Dec 11, 2003	6.102	6.400	5.921	6.251	4,899,479	+0.02(+0.38%)
Dec 10, 2003	6.738	6.824	6.188	6.227	6,403,808	-0.53(-7.79%)
Dec 09, 2003	7.075	7.091	6.738	6.753	2,370,913	-0.24(-3.48%)
Dec 08, 2003	7.099	7.162	6.957	6.997	2,082,730	-0.10(-1.44%)
Dec 05, 2003	6.934	6.950	6.926	7.099	1,798,751	+0.09(+1.35%)
Dec 04, 2003	7.185	7.209	6.910	7.005	2,817,767	-0.20(-2.73%)
Dec 03, 2003	7.146	7.224	7.138	7.201	1,884,454	-0.02(-0.33%)
Dec 02, 2003	7.185	7.295	7.083	7.224	3,197,128	-0.02(-0.22%)
Dec 01, 2003	7.012	7.240	6.800	7.240	3,548,728	+0.31(+4.54%)
Nov 28, 2003	7.005	7.036	6.910	6.926	1,422,700	+0.02(+0.23%)
Nov 26, 2003	6.596	6.981	6.596	6.910	3,213,556	+0.37(+5.64%)
Nov 25, 2003	6.486	6.628	6.486	6.541	2,093,937	+0.01(+0.12%)
Nov 24, 2003	6.518	6.549	6.369	6.533	2,708,250	-0.09(-1.30%)
Nov 21, 2003	6.620	6.706	6.574	6.620	1,536,037	+0.00(+0.00%)
Nov 20, 2003	6.816	6.816	6.581	6.620	2,394,089	-0.13(-1.98%)
Nov 19, 2003	6.659	6.753	6.518	6.753	2,759,952	+0.09(+1.42%)
Nov 18, 2003	6.274	6.659	6.243	6.659	3,817,681	+0.43(+6.94%)
Nov 17, 2003	6.235	6.235	6.078	6.227	2,207,401	-0.17(-2.70%)
Nov 14, 2003	6.392	6.431	6.392	6.400	2,889,717	+0.05(+0.87%)
Nov 13, 2003	6.298	6.376	6.235	6.345	3,589,479	+0.11(+1.76%)
Nov 12, 2003	5.858	6.235	5.944	6.235	3,041,767	+0.38(+6.43%)
Nov 11, 2003	5.858	5.889	5.803	5.858	1,307,325	+0.03(+0.54%)
Nov 10, 2003	5.984	5.999	5.827	5.827	1,748,195	-0.13(-2.11%)
Nov 07, 2003	5.866	5.960	5.780	5.952	2,327,743	+0.09(+1.47%)
Nov 06, 2003	6.164	6.164	5.866	5.866	3,036,928	-0.35(-5.56%)
Nov 05, 2003	6.290	6.298	6.196	6.211	1,255,369	-0.05(-0.75%)
Nov 04, 2003	6.290	6.306	6.211	6.259	1,393,793	+0.02(+0.25%)

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.