Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.074	4.170	4.068	4.160	7,146,998	+0.09(+2.21%)
Jan 29, 2004	4.104	4.105	4.024	4.070	2,641,649	-0.02(-0.38%)
Jan 28, 2004	4.056	4.138	4.053	4.086	7,475,090	+0.08(+2.07%)
Jan 27, 2004	3.997	4.021	3.974	4.003	6,740,265	+0.03(+0.68%)
Jan 26, 2004	3.979	4.003	3.947	3.976	4,936,603	+0.01(+0.15%)
Jan 23, 2004	3.987	4.003	3.950	3.970	4,594,982	+0.01(+0.21%)
Jan 22, 2004	3.991	4.003	3.926	3.962	6,486,585	-0.01(-0.30%)
Jan 21, 2004	4.004	4.007	3.968	3.974	3,034,007	-0.02(-0.47%)
Jan 20, 2004	3.979	4.014	3.975	3.992	4,101,998	-0.02(-0.56%)
Jan 16, 2004	4.050	4.072	4.015	4.015	3,316,437	-0.04(-0.88%)
Jan 15, 2004	4.068	4.068	4.022	4.050	3,704,566	-0.02(-0.58%)
Jan 14, 2004	4.041	4.078	4.031	4.074	2,776,945	+0.02(+0.47%)
Jan 13, 2004	4.047	4.073	4.020	4.055	3,483,865	+0.01(+0.20%)
Jan 12, 2004	4.053	4.062	4.026	4.047	3,516,843	-0.01(-0.23%)
Jan 09, 2004	4.092	4.092	4.044	4.056	3,138,861	-0.04(-0.95%)
Jan 08, 2004	4.039	4.095	4.028	4.095	4,824,984	+0.07(+1.76%)
Jan 07, 2004	4.125	4.127	4.015	4.024	7,342,331	-0.11(-2.63%)
Jan 06, 2004	4.127	4.137	4.069	4.133	5,644,369	+0.04(+1.10%)
Jan 05, 2004	4.092	4.125	4.069	4.088	4,245,749	+0.01(+0.32%)
Jan 02, 2004	4.104	4.105	4.057	4.075	2,872,497	-0.00(-0.12%)
Dec 31, 2003	4.121	4.139	4.067	4.080	4,555,238	-0.02(-0.58%)
Dec 30, 2003	4.098	4.137	4.088	4.104	3,132,942	+0.01(+0.14%)
Dec 29, 2003	4.085	4.120	4.079	4.098	4,134,130	+0.01(+0.32%)
Dec 26, 2003	4.101	4.138	4.079	4.085	1,139,866	-0.02(-0.40%)
Dec 24, 2003	4.110	4.114	4.093	4.101	1,074,755	-0.01(-0.20%)
Dec 23, 2003	4.123	4.145	4.099	4.110	1,668,365	-0.01(-0.29%)
Dec 22, 2003	4.115	4.139	4.110	4.121	2,269,586	+0.01(+0.29%)
Dec 19, 2003	4.095	4.130	4.074	4.110	5,728,083	+0.01(+0.32%)
Dec 18, 2003	4.110	4.110	4.091	4.097	3,872,840	+0.01(+0.14%)
Dec 17, 2003	4.104	4.104	4.086	4.091	2,702,532	-0.03(-0.63%)
Dec 16, 2003	4.092	4.117	4.059	4.117	2,086,091	+0.04(+0.90%)
Dec 15, 2003	4.133	4.138	4.073	4.080	2,094,547	-0.03(-0.83%)
Dec 12, 2003	4.066	4.117	4.066	4.114	4,253,360	+0.04(+1.05%)
Dec 11, 2003	4.026	4.104	4.026	4.072	2,768,489	+0.04(+1.12%)
Dec 10, 2003	4.023	4.033	4.000	4.027	1,858,625	+0.00(+0.00%)
Dec 09, 2003	4.046	4.046	3.984	4.027	1,873,846	+0.01(+0.15%)
Dec 08, 2003	4.015	4.043	4.005	4.021	1,845,095	-0.00(-0.03%)
Dec 05, 2003	4.043	4.080	4.027	4.022	1,970,244	-0.02(-0.50%)
Dec 04, 2003	4.044	4.050	4.023	4.042	3,733,317	+0.01(+0.29%)
Dec 03, 2003	4.052	4.062	4.024	4.030	2,913,086	+0.00(+0.06%)
Dec 02, 2003	4.044	4.050	4.016	4.028	3,850,009	-0.01(-0.35%)
Dec 01, 2003	4.044	4.050	4.044	4.042	6,178,787	+0.02(+0.38%)
Nov 28, 2003	4.044	4.079	4.024	4.027	2,002,377	-0.03(-0.76%)
Nov 26, 2003	4.039	4.074	4.013	4.057	4,815,683	+0.02(+0.59%)
Nov 25, 2003	3.989	4.042	3.977	4.034	3,561,660	+0.06(+1.58%)
Nov 24, 2003	3.905	3.992	3.904	3.971	9,110,477	+0.07(+1.73%)
Nov 21, 2003	4.021	4.035	3.904	3.904	6,914,458	-0.11(-2.71%)
Nov 20, 2003	4.034	4.042	3.988	4.013	3,643,683	-0.04(-0.93%)
Nov 19, 2003	4.086	4.086	4.050	4.050	3,538,829	-0.01(-0.32%)
Nov 18, 2003	4.104	4.127	4.063	4.063	5,826,173	-0.09(-2.11%)
Nov 17, 2003	4.160	4.169	4.133	4.151	7,820,094	-0.01(-0.28%)
Nov 14, 2003	4.151	4.192	4.149	4.163	5,184,364	+0.01(+0.28%)
Nov 13, 2003	4.078	4.153	4.063	4.151	4,593,290	+0.07(+1.74%)
Nov 12, 2003	4.145	4.163	4.069	4.080	10,038,099	-0.06(-1.37%)
Nov 11, 2003	4.086	4.185	4.079	4.137	6,736,037	+0.05(+1.24%)
Nov 10, 2003	4.228	4.229	4.004	4.086	30,350,218	-0.20(-4.69%)
Nov 07, 2003	4.345	4.373	4.286	4.287	7,290,749	-0.03(-0.79%)
Nov 06, 2003	4.261	4.347	4.221	4.321	6,999,863	+0.04(+0.86%)
Nov 05, 2003	4.332	4.352	4.273	4.285	14,175,612	-0.10(-2.29%)
Nov 04, 2003	4.872	4.872	4.359	4.385	39,815,000	-0.51(-10.37%)

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.