Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.356	7.409	7.356	7.409	6,135	+0.05(+0.72%)
Jan 29, 2004	7.409	7.409	7.356	7.356	13,715	-0.08(-1.12%)
Jan 28, 2004	7.411	7.439	7.411	7.439	14,076	+0.03(+0.37%)
Jan 27, 2004	7.411	7.439	7.411	7.411	31,039	+0.02(+0.34%)
Jan 26, 2004	7.439	7.439	7.386	7.386	46,559	-0.01(-0.15%)
Jan 23, 2004	7.536	7.536	7.398	7.398	64,967	-0.08(-1.11%)
Jan 22, 2004	7.481	7.508	7.481	7.481	60,636	+0.14(+1.85%)
Jan 21, 2004	7.345	7.345	7.345	7.345	360	+0.02(+0.23%)
Jan 20, 2004	7.181	7.398	7.181	7.328	11,188	+0.15(+2.12%)
Jan 16, 2004	7.331	7.331	7.162	7.176	6,857	-0.15(-2.08%)
Jan 15, 2004	7.331	7.331	7.328	7.328	4,331	+0.00(+0.00%)
Jan 14, 2004	7.331	7.331	7.328	7.328	1,082	+0.00(+0.00%)
Jan 13, 2004	7.384	7.395	7.328	7.328	22,377	-0.03(-0.38%)
Jan 12, 2004	7.411	7.411	7.356	7.356	9,745	-0.06(-0.78%)
Jan 09, 2004	7.339	7.414	7.339	7.414	21,655	+0.14(+1.94%)
Jan 08, 2004	7.273	7.273	7.273	7.273	1,804	+0.07(+0.96%)
Jan 07, 2004	7.287	7.287	7.204	7.204	4,692	-0.08(-1.14%)
Jan 06, 2004	7.217	7.287	7.217	7.287	2,887	+0.01(+0.19%)
Jan 05, 2004	7.273	7.273	7.273	7.273	2,165	+0.00(+0.00%)
Jan 02, 2004	7.301	7.342	7.273	7.273	3,609	+0.04(+0.57%)
Dec 31, 2003	7.231	7.231	7.231	7.231	1,082	-0.04(-0.57%)
Dec 30, 2003	7.273	7.273	7.273	7.273	360	+0.01(+0.19%)
Dec 29, 2003	7.217	7.287	7.217	7.259	7,579	+0.06(+0.77%)
Dec 26, 2003	7.204	7.204	7.204	7.204	360	+0.04(+0.54%)
Dec 24, 2003	7.223	7.223	7.165	7.165	5,413	+0.01(+0.15%)
Dec 23, 2003	7.193	7.154	7.148	7.154	5,413	-0.04(-0.54%)
Dec 22, 2003	7.193	7.193	7.193	7.193	0	+0.00(+0.00%)
Dec 19, 2003	7.231	7.231	7.231	7.193	2,165	-0.12(-1.62%)
Dec 18, 2003	7.311	7.311	7.311	7.311	3,609	-0.03(-0.47%)
Dec 17, 2003	7.287	7.345	7.287	7.345	9,745	+0.09(+1.18%)
Dec 16, 2003	7.259	7.259	7.259	7.259	12,271	+0.16(+2.30%)
Dec 15, 2003	7.096	7.096	7.096	7.096	10,106	-0.07(-0.93%)
Dec 12, 2003	7.184	7.204	7.162	7.162	12,632	+0.05(+0.66%)
Dec 11, 2003	7.204	7.206	7.098	7.115	16,241	-0.03(-0.47%)
Dec 10, 2003	7.148	7.148	7.148	7.148	0	+0.00(+0.00%)
Dec 09, 2003	7.148	7.148	7.148	7.148	0	-0.08(-1.11%)
Dec 08, 2003	7.229	7.229	7.229	7.229	0	+0.00(+0.00%)
Dec 05, 2003	7.165	7.165	7.165	7.229	0	+0.06(+0.89%)
Dec 04, 2003	7.165	7.165	7.165	7.165	0	-0.02(-0.35%)
Dec 03, 2003	7.190	7.190	7.190	7.190	0	+0.00(+0.00%)
Dec 02, 2003	7.204	7.204	7.204	7.190	20,212	-0.01(-0.15%)
Dec 01, 2003	7.201	7.201	7.201	7.201	14,437	+0.03(+0.39%)
Nov 28, 2003	7.173	7.173	7.173	7.173	1,804	-0.07(-0.96%)
Nov 26, 2003	7.240	7.242	7.240	7.242	1,804	+0.07(+0.97%)
Nov 25, 2003	7.104	7.173	7.104	7.173	14,437	-0.21(-2.85%)
Nov 24, 2003	7.384	7.384	7.384	7.384	2,887	+0.02(+0.23%)
Nov 21, 2003	7.364	7.367	7.364	7.367	7,940	+0.08(+1.10%)
Nov 20, 2003	7.287	7.287	7.287	7.287	0	+0.00(+0.00%)
Nov 19, 2003	7.342	7.342	7.287	7.287	6,135	+0.02(+0.27%)
Nov 18, 2003	7.314	7.314	7.267	7.267	14,437	-0.05(-0.72%)
Nov 17, 2003	7.370	7.370	7.320	7.320	1,804	-0.01(-0.08%)
Nov 14, 2003	7.326	7.326	7.326	7.326	0	+0.00(+0.00%)
Nov 13, 2003	7.342	7.345	7.326	7.326	7,218	+0.01(+0.08%)
Nov 12, 2003	7.320	7.323	7.320	7.320	5,053	+0.01(+0.08%)
Nov 11, 2003	7.314	7.314	7.314	7.314	0	+0.00(+0.00%)
Nov 10, 2003	7.312	7.314	7.312	7.314	1,804	+0.07(+0.96%)
Nov 07, 2003	7.248	7.248	7.245	7.245	3,609	-0.01(-0.15%)
Nov 06, 2003	7.273	7.273	7.256	7.256	3,970	-0.03(-0.46%)
Nov 05, 2003	7.290	7.290	7.290	7.290	4,331	-0.08(-1.09%)
Nov 04, 2003	7.370	7.370	7.370	7.370	0	+0.00(+0.00%)

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.