Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.365	4.450	4.200	4.375	269,600	+0.06(+1.39%)
Jan 29, 2004	4.585	4.585	4.065	4.315	763,800	-0.25(-5.58%)
Jan 28, 2004	4.535	4.875	4.510	4.570	374,000	+0.04(+0.88%)
Jan 27, 2004	4.845	4.855	4.500	4.530	489,200	-0.22(-4.63%)
Jan 26, 2004	4.605	4.875	4.575	4.750	786,800	+0.15(+3.16%)
Jan 23, 2004	4.275	4.700	4.270	4.604	975,000	+0.17(+3.82%)
Jan 22, 2004	4.850	5.120	4.215	4.435	2,899,400	-0.42(-8.56%)
Jan 21, 2004	4.630	4.875	4.500	4.850	1,632,200	+0.30(+6.59%)
Jan 20, 2004	4.415	4.675	4.310	4.550	2,172,400	+0.21(+4.96%)
Jan 16, 2004	4.165	4.408	4.155	4.335	538,200	+0.16(+3.84%)
Jan 15, 2004	4.275	4.275	4.025	4.175	337,704	-0.01(-0.25%)
Jan 14, 2004	4.275	4.420	4.185	4.185	559,070	-0.05(-1.18%)
Jan 13, 2004	4.420	4.425	4.110	4.235	584,110	-0.11(-2.64%)
Jan 12, 2004	4.205	4.410	4.050	4.350	1,271,316	+0.31(+7.81%)
Jan 09, 2004	4.145	4.145	3.955	4.035	440,432	+0.00(+0.12%)
Jan 08, 2004	4.010	4.145	3.980	4.030	831,620	+0.08(+2.03%)
Jan 07, 2004	3.980	3.990	3.840	3.950	445,662	-0.05(-1.25%)
Jan 06, 2004	3.610	4.000	3.550	4.000	1,257,800	+0.41(+11.42%)
Jan 05, 2004	3.600	3.615	3.515	3.590	448,200	+0.05(+1.56%)
Jan 02, 2004	3.650	3.650	3.500	3.535	362,800	+0.01(+0.28%)
Dec 31, 2003	3.670	3.685	3.495	3.525	292,400	-0.14(-3.82%)
Dec 30, 2003	3.640	3.690	3.600	3.665	281,056	+0.05(+1.38%)
Dec 29, 2003	3.525	3.700	3.495	3.615	356,628	+0.11(+3.14%)
Dec 26, 2003	3.475	3.555	3.450	3.505	118,860	+0.00(+0.14%)
Dec 24, 2003	3.510	3.600	3.460	3.500	114,460	-0.10(-2.64%)
Dec 23, 2003	3.530	3.630	3.425	3.595	364,732	+0.01(+0.14%)
Dec 22, 2003	3.640	3.640	3.375	3.590	649,082	-0.03(-0.69%)
Dec 19, 2003	3.710	3.725	3.525	3.615	504,592	-0.08(-2.30%)
Dec 18, 2003	3.455	3.725	3.455	3.700	946,396	+0.22(+6.17%)
Dec 17, 2003	3.595	3.595	3.445	3.485	430,854	-0.06(-1.69%)
Dec 16, 2003	3.710	3.715	3.450	3.545	706,600	-0.12(-3.14%)
Dec 15, 2003	4.025	4.025	3.610	3.660	705,966	-0.21(-5.30%)
Dec 12, 2003	3.775	3.865	3.600	3.865	1,358,826	+0.15(+3.90%)
Dec 11, 2003	3.435	3.745	3.435	3.720	782,200	+0.10(+2.62%)
Dec 10, 2003	3.750	3.875	3.500	3.625	1,561,928	-0.12(-3.33%)
Dec 09, 2003	3.885	3.975	3.550	3.750	1,753,542	-0.15(-3.97%)
Dec 08, 2003	4.440	4.500	3.850	3.905	2,335,652	-0.36(-8.55%)
Dec 05, 2003	3.930	4.235	3.900	4.270	1,598,850	+0.34(+8.65%)
Dec 04, 2003	4.025	4.025	3.775	3.930	932,190	-0.06(-1.63%)
Dec 03, 2003	4.345	4.375	3.950	3.995	3,053,366	+0.15(+3.77%)
Dec 02, 2003	3.645	3.925	3.625	3.850	1,787,188	+0.25(+7.09%)
Dec 01, 2003	3.505	3.710	3.395	3.595	1,696,844	+0.17(+4.81%)
Nov 28, 2003	3.375	3.500	3.375	3.430	433,572	+0.06(+1.64%)
Nov 26, 2003	3.500	3.500	3.300	3.374	1,606,396	-0.09(-2.47%)
Nov 25, 2003	3.300	3.625	3.155	3.460	5,088,994	+0.29(+8.98%)
Nov 24, 2003	3.195	3.235	3.080	3.175	1,992,266	+0.05(+1.60%)
Nov 21, 2003	3.050	3.200	3.050	3.125	138,654	+0.08(+2.46%)
Nov 20, 2003	3.050	3.150	3.050	3.050	42,388	-0.05(-1.61%)
Nov 19, 2003	3.160	3.160	3.075	3.100	62,200	-0.03(-1.12%)
Nov 18, 2003	3.100	3.160	3.100	3.135	27,472	-0.01(-0.32%)
Nov 17, 2003	3.075	3.145	3.060	3.145	47,560	+0.06(+1.78%)
Nov 14, 2003	3.075	3.245	3.075	3.090	53,646	-0.06(-1.89%)
Nov 13, 2003	3.125	3.250	3.100	3.150	621,850	-0.04(-1.11%)
Nov 12, 2003	3.235	3.250	3.125	3.185	50,490	-0.02(-0.62%)
Nov 11, 2003	3.235	3.235	3.100	3.205	58,468	+0.00(+0.00%)
Nov 10, 2003	3.150	3.245	3.115	3.205	69,904	+0.09(+2.89%)
Nov 07, 2003	3.000	3.115	3.000	3.115	32,946	+0.06(+1.96%)
Nov 06, 2003	2.950	3.055	2.850	3.055	840,750	+0.04(+1.33%)
Nov 05, 2003	3.060	3.060	3.015	3.015	76,400	-0.01(-0.33%)
Nov 04, 2003	3.050	3.050	3.010	3.025	117,858	+0.01(+0.33%)

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.