Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.242	7.543	7.242	7.433	4,165,072	+0.04(+0.59%)
Jan 29, 2004	7.264	7.405	7.214	7.389	5,658,507	+0.12(+1.59%)
Jan 28, 2004	7.594	7.632	7.273	7.273	6,100,213	-0.32(-4.23%)
Jan 27, 2004	7.687	7.715	7.514	7.594	5,375,853	-0.12(-1.60%)
Jan 26, 2004	7.691	7.721	7.587	7.718	3,175,304	+0.04(+0.49%)
Jan 23, 2004	7.759	7.763	7.673	7.680	4,365,645	-0.06(-0.83%)
Jan 22, 2004	7.695	7.788	7.646	7.745	3,991,328	+0.02(+0.26%)
Jan 21, 2004	7.558	7.741	7.557	7.724	6,190,279	+0.20(+2.60%)
Jan 20, 2004	7.673	7.687	7.497	7.529	5,398,529	-0.18(-2.39%)
Jan 16, 2004	7.590	7.720	7.541	7.713	5,070,523	+0.15(+2.03%)
Jan 15, 2004	7.538	7.591	7.444	7.560	5,811,172	+0.00(+0.02%)
Jan 14, 2004	7.475	7.563	7.427	7.558	5,607,086	+0.02(+0.27%)
Jan 13, 2004	7.438	7.561	7.438	7.538	7,086,468	+0.10(+1.35%)
Jan 12, 2004	7.355	7.469	7.269	7.438	5,620,181	+0.09(+1.19%)
Jan 09, 2004	7.233	7.392	7.068	7.350	7,198,252	+0.02(+0.21%)
Jan 08, 2004	7.529	7.563	7.303	7.334	7,705,751	-0.20(-2.60%)
Jan 07, 2004	7.516	7.588	7.414	7.530	4,429,521	+0.01(+0.19%)
Jan 06, 2004	7.305	7.546	7.292	7.516	5,682,460	+0.17(+2.34%)
Jan 05, 2004	7.272	7.364	7.139	7.344	5,844,068	+0.12(+1.69%)
Jan 02, 2004	7.380	7.460	7.209	7.222	3,292,199	-0.16(-2.12%)
Dec 31, 2003	7.391	7.435	7.334	7.378	2,944,071	-0.01(-0.17%)
Dec 30, 2003	7.374	7.416	7.283	7.391	4,194,136	+0.03(+0.43%)
Dec 29, 2003	7.223	7.369	7.212	7.359	4,589,851	+0.14(+1.89%)
Dec 26, 2003	7.192	7.278	7.192	7.223	1,217,487	+0.05(+0.63%)
Dec 24, 2003	7.261	7.269	7.173	7.178	2,160,306	-0.12(-1.67%)
Dec 23, 2003	7.184	7.350	7.178	7.300	5,471,029	+0.06(+0.80%)
Dec 22, 2003	7.154	7.248	7.100	7.242	7,838,934	+0.06(+0.78%)
Dec 19, 2003	7.233	7.241	7.104	7.186	8,116,478	-0.07(-0.93%)
Dec 18, 2003	7.131	7.262	7.084	7.253	7,000,873	+0.15(+2.09%)
Dec 17, 2003	6.923	7.128	6.887	7.104	8,647,292	+0.17(+2.51%)
Dec 16, 2003	6.741	6.979	6.660	6.931	13,621,681	+0.16(+2.43%)
Dec 15, 2003	7.162	7.164	6.699	6.766	16,254,674	-0.34(-4.82%)
Dec 12, 2003	7.350	7.375	7.076	7.109	9,703,172	-0.27(-3.61%)
Dec 11, 2003	7.247	7.419	7.225	7.375	5,216,481	+0.02(+0.23%)
Dec 10, 2003	7.339	7.449	7.306	7.358	6,432,371	+0.02(+0.30%)
Dec 09, 2003	7.319	7.436	7.309	7.336	5,536,502	+0.06(+0.77%)
Dec 08, 2003	7.375	7.417	7.117	7.280	10,176,178	-0.10(-1.29%)
Dec 05, 2003	7.577	7.577	7.394	7.375	7,901,852	-0.20(-2.65%)
Dec 04, 2003	7.767	7.774	7.389	7.576	11,535,791	-0.19(-2.46%)
Dec 03, 2003	7.779	7.796	7.715	7.767	6,874,397	+0.09(+1.18%)
Dec 02, 2003	7.740	7.781	7.668	7.676	5,395,655	-0.05(-0.65%)
Dec 01, 2003	7.684	7.751	7.602	7.726	6,025,478	+0.04(+0.53%)
Nov 28, 2003	7.698	7.737	7.684	7.685	1,270,824	-0.00(-0.04%)
Nov 26, 2003	7.716	7.727	7.599	7.688	5,187,736	-0.06(-0.81%)
Nov 25, 2003	7.765	7.843	7.748	7.751	5,820,434	-0.04(-0.46%)
Nov 24, 2003	7.662	7.798	7.659	7.787	6,621,127	+0.12(+1.61%)
Nov 21, 2003	7.612	7.793	7.640	7.663	5,401,084	+0.05(+0.68%)
Nov 20, 2003	7.593	7.729	7.571	7.612	4,901,889	-0.05(-0.63%)
Nov 19, 2003	7.543	7.673	7.524	7.660	5,045,611	+0.14(+1.90%)
Nov 18, 2003	7.536	7.666	7.516	7.518	5,279,719	-0.01(-0.12%)
Nov 17, 2003	7.472	7.629	7.423	7.527	4,593,684	-0.12(-1.60%)
Nov 14, 2003	7.709	7.828	7.593	7.649	4,692,054	-0.05(-0.69%)
Nov 13, 2003	7.773	7.793	7.652	7.702	7,210,708	-0.07(-0.91%)
Nov 12, 2003	7.854	7.854	7.710	7.773	7,806,676	-0.08(-1.04%)
Nov 11, 2003	7.593	7.922	7.655	7.854	9,014,902	+0.26(+3.44%)
Nov 10, 2003	7.612	7.643	7.549	7.593	3,563,674	-0.02(-0.25%)
Nov 07, 2003	7.632	7.690	7.577	7.612	4,278,134	+0.06(+0.75%)
Nov 06, 2003	7.366	7.655	7.325	7.555	9,548,910	+0.19(+2.57%)
Nov 05, 2003	7.405	7.377	7.275	7.366	3,362,143	-0.04(-0.55%)
Nov 04, 2003	7.405	7.444	7.385	7.406	2,631,539	-0.08(-1.07%)

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.