Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.215	9.287	9.197	9.197	51,847	-0.04(-0.39%)
Jan 29, 2004	9.251	9.320	9.201	9.233	77,632	-0.04(-0.39%)
Jan 28, 2004	9.450	9.450	9.269	9.269	61,551	-0.18(-1.91%)
Jan 27, 2004	9.522	9.522	9.403	9.450	41,034	-0.02(-0.19%)
Jan 26, 2004	9.432	9.468	9.305	9.468	52,401	+0.00(+0.00%)
Jan 23, 2004	9.396	9.468	9.295	9.468	90,108	+0.07(+0.77%)
Jan 22, 2004	9.630	9.666	9.360	9.396	85,672	-0.20(-2.07%)
Jan 21, 2004	9.558	9.648	9.507	9.594	65,432	+0.04(+0.38%)
Jan 20, 2004	9.522	9.662	9.486	9.558	79,573	+0.05(+0.53%)
Jan 16, 2004	9.414	9.554	9.392	9.507	59,887	+0.13(+1.38%)
Jan 15, 2004	9.594	9.594	9.316	9.378	128,093	-0.28(-2.91%)
Jan 14, 2004	9.540	9.659	9.511	9.659	68,482	+0.16(+1.63%)
Jan 13, 2004	9.323	9.504	9.316	9.504	67,373	+0.13(+1.35%)
Jan 12, 2004	9.197	9.378	9.197	9.378	78,464	+0.17(+1.88%)
Jan 09, 2004	9.251	9.251	9.215	9.204	58,778	-0.08(-0.89%)
Jan 08, 2004	9.161	9.291	9.118	9.287	66,264	+0.16(+1.70%)
Jan 07, 2004	9.136	9.139	9.093	9.132	42,974	+0.04(+0.48%)
Jan 06, 2004	9.071	9.222	9.071	9.089	63,492	+0.00(+0.00%)
Jan 05, 2004	9.107	9.172	9.017	9.089	102,862	+0.05(+0.56%)
Jan 02, 2004	9.017	9.067	8.988	9.039	62,105	+0.02(+0.24%)
Dec 31, 2003	9.035	9.089	8.927	9.017	107,853	-0.09(-0.99%)
Dec 30, 2003	9.017	9.125	9.017	9.107	68,759	+0.01(+0.12%)
Dec 29, 2003	9.089	9.114	8.963	9.096	72,364	+0.04(+0.48%)
Dec 26, 2003	9.053	9.078	8.981	9.053	27,725	+0.04(+0.48%)
Dec 24, 2003	9.017	9.057	8.963	9.010	22,735	-0.06(-0.64%)
Dec 23, 2003	9.049	9.057	8.887	9.067	95,654	+0.05(+0.56%)
Dec 22, 2003	9.053	9.053	8.945	9.017	44,915	+0.00(+0.00%)
Dec 19, 2003	9.020	9.028	8.876	9.017	56,006	+0.00(+0.00%)
Dec 18, 2003	8.963	9.017	8.858	9.017	56,006	+0.09(+1.01%)
Dec 17, 2003	8.800	8.927	8.800	8.927	58,778	+0.10(+1.19%)
Dec 16, 2003	8.775	8.822	8.674	8.822	76,523	+0.03(+0.29%)
Dec 15, 2003	9.017	9.035	8.764	8.797	127,538	-0.38(-4.09%)
Dec 12, 2003	9.020	9.143	9.020	9.172	65,155	+0.16(+1.72%)
Dec 11, 2003	8.909	9.107	8.909	9.017	68,205	+0.07(+0.81%)
Dec 10, 2003	8.764	8.945	8.732	8.945	100,090	+0.18(+2.06%)
Dec 09, 2003	8.837	8.837	8.681	8.764	65,710	-0.05(-0.61%)
Dec 08, 2003	8.746	8.833	8.699	8.819	91,217	+0.07(+0.82%)
Dec 05, 2003	8.819	8.819	8.642	8.746	29,943	+0.02(+0.21%)
Dec 04, 2003	8.746	8.746	8.627	8.728	79,018	+0.01(+0.17%)
Dec 03, 2003	8.945	9.017	8.714	8.714	88,445	-0.30(-3.28%)
Dec 02, 2003	8.945	9.100	8.945	9.010	79,295	+0.14(+1.54%)
Dec 01, 2003	8.837	8.927	8.768	8.873	70,146	+0.12(+1.36%)
Nov 28, 2003	8.837	8.837	8.754	8.754	28,834	-0.08(-0.94%)
Nov 26, 2003	8.721	8.880	8.721	8.837	49,074	+0.16(+1.87%)
Nov 25, 2003	8.696	8.981	8.681	8.674	120,607	-0.16(-1.80%)
Nov 24, 2003	8.833	9.089	8.782	8.833	99,258	+0.03(+0.37%)
Nov 21, 2003	8.728	8.851	8.728	8.800	41,311	+0.07(+0.83%)
Nov 20, 2003	8.746	8.819	8.718	8.728	80,682	-0.05(-0.58%)
Nov 19, 2003	8.656	8.800	8.671	8.779	69,869	+0.12(+1.42%)
Nov 18, 2003	8.707	8.746	8.656	8.656	93,713	-0.02(-0.21%)
Nov 17, 2003	8.656	8.743	8.653	8.674	131,697	-0.19(-2.16%)
Nov 14, 2003	9.089	9.089	8.858	8.865	80,959	-0.30(-3.23%)
Nov 13, 2003	9.150	9.208	9.111	9.161	49,074	+0.04(+0.40%)
Nov 12, 2003	9.042	9.139	9.013	9.125	63,769	+0.17(+1.89%)
Nov 11, 2003	8.952	9.100	8.930	8.956	50,183	+0.02(+0.20%)
Nov 10, 2003	9.089	9.125	8.938	8.938	60,719	-0.14(-1.51%)
Nov 07, 2003	9.125	9.197	8.999	9.075	77,632	-0.02(-0.24%)
Nov 06, 2003	9.035	9.096	8.970	9.096	51,847	+0.04(+0.40%)
Nov 05, 2003	9.017	9.071	8.927	9.060	51,569	+0.01(+0.12%)
Nov 04, 2003	9.053	9.053	8.999	9.049	48,797	+0.16(+1.78%)

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.