Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.259	5.259	4.973	5.191	1,422	+0.18(+3.53%)
Jan 29, 2004	5.155	5.340	5.014	5.014	8,534	-0.30(-5.66%)
Jan 28, 2004	5.312	5.330	5.212	5.315	29,870	+0.00(+0.05%)
Jan 27, 2004	4.918	5.312	4.906	5.312	41,961	+0.39(+7.94%)
Jan 26, 2004	4.776	5.031	4.776	4.921	9,956	-0.06(-1.19%)
Jan 23, 2004	4.911	4.980	4.775	4.980	1,778	+0.07(+1.34%)
Jan 22, 2004	4.861	4.914	4.781	4.914	3,911	+0.00(+0.00%)
Jan 21, 2004	4.781	4.917	4.781	4.914	2,133	+0.08(+1.66%)
Jan 20, 2004	4.781	4.984	4.781	4.834	8,890	-0.15(-3.10%)
Jan 16, 2004	4.876	4.989	4.876	4.989	36,271	+0.15(+3.14%)
Jan 15, 2004	4.872	4.876	4.758	4.837	7,275	+0.06(+1.18%)
Jan 14, 2004	4.917	4.918	4.781	4.781	8,178	-0.14(-2.80%)
Jan 13, 2004	4.903	4.918	4.741	4.918	7,905	+0.00(+0.00%)
Jan 12, 2004	4.923	4.923	4.865	4.918	3,911	-0.02(-0.48%)
Jan 09, 2004	4.921	4.942	4.767	4.942	14,611	-0.03(-0.65%)
Jan 08, 2004	4.906	4.975	4.571	4.975	17,317	+0.07(+1.40%)
Jan 07, 2004	4.910	4.910	4.681	4.906	8,498	+0.13(+2.74%)
Jan 06, 2004	4.544	4.775	4.499	4.775	4,267	+0.31(+6.96%)
Jan 05, 2004	4.892	4.901	4.343	4.464	40,894	-0.27(-5.79%)
Jan 02, 2004	4.806	4.806	4.640	4.738	7,467	-0.04(-0.85%)
Dec 31, 2003	4.473	4.779	4.473	4.779	3,911	+0.10(+2.10%)
Dec 30, 2003	4.183	4.681	4.183	4.681	33,515	+0.50(+11.90%)
Dec 29, 2003	4.162	4.183	4.006	4.183	12,847	+0.01(+0.27%)
Dec 26, 2003	4.050	4.172	4.049	4.172	4,267	+0.12(+2.84%)
Dec 24, 2003	4.056	4.056	4.056	4.056	1,778	+0.00(+0.00%)
Dec 23, 2003	4.056	4.056	4.056	4.056	355	-0.02(-0.52%)
Dec 22, 2003	4.078	4.078	4.078	4.078	0	+0.00(+0.00%)
Dec 19, 2003	4.078	4.078	4.078	4.078	3,200	+0.00(+0.00%)
Dec 18, 2003	3.874	4.078	3.874	4.078	4,267	+0.14(+3.57%)
Dec 17, 2003	3.937	3.937	3.937	3.937	5,867	-0.06(-1.59%)
Dec 16, 2003	4.014	4.080	4.000	4.000	8,001	-0.08(-1.89%)
Dec 15, 2003	4.062	4.087	3.992	4.078	43,696	+0.02(+0.38%)
Dec 12, 2003	3.937	4.066	3.937	4.062	12,090	+0.09(+2.27%)
Dec 11, 2003	4.062	3.972	3.940	3.972	8,890	-0.09(-2.22%)
Dec 10, 2003	4.062	4.062	4.007	4.062	5,334	+0.03(+0.77%)
Dec 09, 2003	3.923	4.071	3.923	4.031	8,673	+0.14(+3.65%)
Dec 08, 2003	3.979	3.979	3.889	3.889	9,956	+0.02(+0.58%)
Dec 05, 2003	3.888	3.888	3.888	3.867	0	-0.02(-0.54%)
Dec 04, 2003	3.944	3.944	3.888	3.888	3,111	-0.06(-1.43%)
Dec 03, 2003	3.944	3.944	3.944	3.944	533	-0.06(-1.58%)
Dec 02, 2003	3.981	4.010	3.981	4.007	6,045	+0.00(+0.04%)
Dec 01, 2003	3.704	4.073	3.704	4.006	20,009	+0.21(+5.52%)
Nov 28, 2003	4.023	4.023	3.796	3.796	3,897	-0.20(-4.93%)
Nov 26, 2003	3.867	3.997	3.867	3.993	5,156	-0.01(-0.35%)
Nov 25, 2003	3.934	4.007	3.934	4.007	2,133	+0.34(+9.20%)
Nov 24, 2003	3.761	3.902	3.670	3.670	21,336	-0.09(-2.43%)
Nov 21, 2003	3.761	3.761	3.761	3.761	1,778	+0.05(+1.33%)
Nov 20, 2003	3.712	3.712	3.712	3.712	4,800	-0.05(-1.31%)
Nov 19, 2003	3.705	3.832	3.521	3.761	7,947	+0.06(+1.71%)
Nov 18, 2003	3.538	3.698	3.538	3.698	28,092	+0.15(+4.37%)
Nov 17, 2003	3.517	3.543	3.517	3.543	7,823	+0.02(+0.60%)
Nov 14, 2003	3.607	3.607	3.517	3.522	16,350	-0.05(-1.53%)
Nov 13, 2003	3.574	3.578	3.493	3.577	61,334	-0.13(-3.60%)
Nov 12, 2003	3.711	3.711	3.711	3.711	0	+0.00(+0.00%)
Nov 11, 2003	3.711	3.711	3.711	3.711	1,422	-0.05(-1.35%)
Nov 10, 2003	3.761	3.761	3.761	3.761	1,600	+0.01(+0.38%)
Nov 07, 2003	3.865	3.865	3.747	3.747	5,334	-0.04(-0.93%)
Nov 06, 2003	3.782	3.782	3.782	3.782	355	-0.00(-0.07%)
Nov 05, 2003	3.955	3.955	3.785	3.785	10,170	-0.11(-2.82%)
Nov 04, 2003	3.967	4.007	3.895	3.895	8,890	-0.13(-3.18%)

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.