Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.879	9.900	9.799	9.806	10,828,564	-0.07(-0.74%)
Jan 29, 2004	9.780	9.896	9.734	9.879	15,805,060	+0.13(+1.37%)
Jan 28, 2004	9.804	9.980	9.729	9.746	14,689,154	-0.06(-0.61%)
Jan 27, 2004	9.913	9.975	9.792	9.806	12,160,801	-0.11(-1.09%)
Jan 26, 2004	9.702	9.913	9.698	9.913	13,111,605	+0.20(+2.11%)
Jan 23, 2004	9.778	9.837	9.681	9.708	15,076,735	-0.04(-0.46%)
Jan 22, 2004	9.855	9.888	9.736	9.753	13,026,419	-0.13(-1.28%)
Jan 21, 2004	9.743	9.889	9.737	9.879	11,080,901	+0.08(+0.85%)
Jan 20, 2004	9.758	9.855	9.691	9.796	14,001,519	+0.03(+0.28%)
Jan 16, 2004	9.650	9.775	9.642	9.768	13,485,135	+0.12(+1.22%)
Jan 15, 2004	9.655	9.731	9.560	9.650	22,401,552	+0.03(+0.30%)
Jan 14, 2004	9.650	9.661	9.577	9.621	15,423,919	+0.01(+0.09%)
Jan 13, 2004	9.698	9.708	9.560	9.613	17,588,110	-0.12(-1.19%)
Jan 12, 2004	9.801	9.801	9.691	9.729	11,796,346	-0.07(-0.73%)
Jan 09, 2004	9.796	9.949	9.796	9.801	9,824,190	-0.05(-0.47%)
Jan 08, 2004	9.852	9.878	9.756	9.847	17,510,828	-0.00(-0.03%)
Jan 07, 2004	9.867	9.907	9.821	9.850	15,618,295	-0.10(-1.01%)
Jan 06, 2004	9.932	9.983	9.925	9.951	12,267,942	-0.03(-0.33%)
Jan 05, 2004	9.983	10.02	9.895	9.983	12,947,673	+0.05(+0.48%)
Jan 02, 2004	9.992	10.06	9.898	9.936	12,066,540	-0.12(-1.22%)
Dec 31, 2003	10.07	10.11	9.980	10.06	9,386,843	-0.01(-0.08%)
Dec 30, 2003	10.03	10.07	9.997	10.07	8,119,886	+0.03(+0.27%)
Dec 29, 2003	9.958	10.04	9.953	10.04	8,481,999	+0.07(+0.70%)
Dec 26, 2003	9.953	10.01	9.944	9.970	2,610,611	+0.02(+0.17%)
Dec 24, 2003	9.966	9.990	9.937	9.953	3,183,201	-0.02(-0.15%)
Dec 23, 2003	9.905	9.971	9.893	9.968	8,122,813	+0.06(+0.64%)
Dec 22, 2003	9.919	9.932	9.848	9.905	8,953,888	-0.02(-0.15%)
Dec 19, 2003	9.891	9.937	9.855	9.920	20,932,900	+0.05(+0.50%)
Dec 18, 2003	9.804	9.876	9.763	9.871	9,465,882	+0.08(+0.86%)
Dec 17, 2003	9.761	9.801	9.702	9.787	12,329,709	+0.03(+0.26%)
Dec 16, 2003	9.594	9.767	9.594	9.761	13,908,137	+0.18(+1.91%)
Dec 15, 2003	9.772	9.772	9.575	9.579	12,697,677	-0.16(-1.63%)
Dec 12, 2003	9.727	9.746	9.696	9.737	8,935,446	+0.02(+0.19%)
Dec 11, 2003	9.620	9.777	9.620	9.719	12,554,237	+0.08(+0.87%)
Dec 10, 2003	9.640	9.664	9.526	9.635	12,629,763	-0.00(-0.04%)
Dec 09, 2003	9.772	9.732	9.614	9.638	13,247,434	-0.13(-1.36%)
Dec 08, 2003	9.685	9.797	9.683	9.772	7,818,076	+0.07(+0.72%)
Dec 05, 2003	9.707	9.739	9.654	9.702	8,238,736	-0.02(-0.21%)
Dec 04, 2003	9.717	9.749	9.674	9.722	9,574,779	+0.03(+0.30%)
Dec 03, 2003	9.744	9.784	9.673	9.693	12,684,212	-0.07(-0.73%)
Dec 02, 2003	9.864	9.864	9.741	9.765	14,392,321	-0.10(-1.00%)
Dec 01, 2003	9.867	9.883	9.794	9.864	10,277,344	+0.07(+0.73%)
Nov 28, 2003	9.777	9.821	9.777	9.792	3,360,891	-0.01(-0.05%)
Nov 26, 2003	9.796	9.813	9.729	9.797	9,991,634	+0.04(+0.37%)
Nov 25, 2003	9.705	9.811	9.642	9.761	10,624,820	+0.08(+0.78%)
Nov 24, 2003	9.736	9.751	9.650	9.686	13,288,709	+0.04(+0.37%)
Nov 21, 2003	9.626	9.690	9.614	9.650	14,587,575	+0.02(+0.25%)
Nov 20, 2003	9.608	9.753	9.580	9.626	12,802,769	-0.01(-0.07%)
Nov 19, 2003	9.493	9.654	9.488	9.633	8,811,034	+0.04(+0.45%)
Nov 18, 2003	9.685	9.693	9.573	9.591	9,905,570	-0.07(-0.72%)
Nov 17, 2003	9.613	9.661	9.567	9.661	8,191,899	+0.00(+0.04%)
Nov 14, 2003	9.763	9.763	9.623	9.657	8,535,570	-0.11(-1.08%)
Nov 13, 2003	9.690	9.797	9.616	9.763	12,394,404	+0.07(+0.76%)
Nov 12, 2003	9.582	9.714	9.531	9.690	17,323,770	+0.14(+1.43%)
Nov 11, 2003	9.481	9.603	9.481	9.553	10,099,361	+0.07(+0.76%)
Nov 10, 2003	9.442	9.500	9.418	9.481	9,479,640	-0.02(-0.16%)
Nov 07, 2003	9.548	9.584	9.379	9.497	12,260,331	-0.03(-0.27%)
Nov 06, 2003	9.512	9.548	9.345	9.522	11,627,145	+0.01(+0.11%)
Nov 05, 2003	9.702	9.533	9.420	9.512	14,494,193	-0.05(-0.50%)
Nov 04, 2003	9.702	9.715	9.505	9.560	20,520,964	-0.16(-1.60%)

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.