Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.329	5.329	5.040	5.261	1,403	+0.18(+3.53%)
Jan 29, 2004	5.224	5.412	5.081	5.081	8,421	-0.30(-5.66%)
Jan 28, 2004	5.383	5.402	5.282	5.386	29,475	+0.00(+0.05%)
Jan 27, 2004	4.984	5.383	4.972	5.383	41,406	+0.40(+7.94%)
Jan 26, 2004	4.840	5.098	4.840	4.987	9,825	-0.06(-1.19%)
Jan 23, 2004	4.977	5.047	4.839	5.047	1,754	+0.07(+1.34%)
Jan 22, 2004	4.926	4.980	4.845	4.980	3,859	+0.00(+0.00%)
Jan 21, 2004	4.845	4.983	4.845	4.980	2,105	+0.08(+1.66%)
Jan 20, 2004	4.845	5.051	4.845	4.899	8,772	-0.16(-3.10%)
Jan 16, 2004	4.942	5.056	4.942	5.056	35,791	+0.15(+3.14%)
Jan 15, 2004	4.937	4.942	4.822	4.902	7,179	+0.06(+1.18%)
Jan 14, 2004	4.983	4.984	4.845	4.845	8,070	-0.14(-2.80%)
Jan 13, 2004	4.969	4.984	4.805	4.984	7,800	+0.00(+0.00%)
Jan 12, 2004	4.989	4.989	4.930	4.984	3,859	-0.02(-0.48%)
Jan 09, 2004	4.987	5.009	4.830	5.009	14,418	-0.03(-0.65%)
Jan 08, 2004	4.972	5.041	4.633	5.041	17,088	+0.07(+1.40%)
Jan 07, 2004	4.976	4.976	4.744	4.972	8,386	+0.13(+2.74%)
Jan 06, 2004	4.605	4.839	4.560	4.839	4,210	+0.31(+6.96%)
Jan 05, 2004	4.957	4.967	4.402	4.524	40,353	-0.28(-5.79%)
Jan 02, 2004	4.870	4.870	4.702	4.802	7,368	-0.04(-0.85%)
Dec 31, 2003	4.533	4.843	4.533	4.843	3,859	+0.10(+2.10%)
Dec 30, 2003	4.239	4.744	4.239	4.744	33,072	+0.50(+11.90%)
Dec 29, 2003	4.218	4.239	4.060	4.239	12,677	+0.01(+0.27%)
Dec 26, 2003	4.104	4.228	4.104	4.228	4,210	+0.12(+2.84%)
Dec 24, 2003	4.111	4.111	4.111	4.111	1,754	+0.00(+0.00%)
Dec 23, 2003	4.111	4.111	4.111	4.111	350	-0.02(-0.52%)
Dec 22, 2003	4.132	4.132	4.132	4.132	0	+0.00(+0.00%)
Dec 19, 2003	4.132	4.132	4.132	4.132	3,158	+0.00(+0.00%)
Dec 18, 2003	3.926	4.132	3.926	4.132	4,210	+0.14(+3.57%)
Dec 17, 2003	3.990	3.990	3.990	3.990	5,789	-0.06(-1.59%)
Dec 16, 2003	4.068	4.135	4.054	4.054	7,895	-0.08(-1.89%)
Dec 15, 2003	4.117	4.142	4.045	4.132	43,118	+0.02(+0.38%)
Dec 12, 2003	3.990	4.121	3.990	4.117	11,930	+0.09(+2.27%)
Dec 11, 2003	4.117	4.025	3.993	4.025	8,772	-0.09(-2.22%)
Dec 10, 2003	4.117	4.117	4.061	4.117	5,263	+0.03(+0.77%)
Dec 09, 2003	3.975	4.125	3.975	4.085	8,558	+0.14(+3.65%)
Dec 08, 2003	4.032	4.032	3.941	3.941	9,825	+0.02(+0.58%)
Dec 05, 2003	3.940	3.940	3.940	3.919	0	-0.02(-0.54%)
Dec 04, 2003	3.997	3.997	3.940	3.940	3,070	-0.06(-1.43%)
Dec 03, 2003	3.997	3.997	3.997	3.997	526	-0.06(-1.58%)
Dec 02, 2003	4.034	4.064	4.034	4.061	5,965	+0.00(+0.04%)
Dec 01, 2003	3.753	4.128	3.753	4.060	19,745	+0.21(+5.52%)
Nov 28, 2003	4.077	4.077	3.847	3.847	3,845	-0.20(-4.93%)
Nov 26, 2003	3.919	4.051	3.919	4.047	5,088	-0.01(-0.35%)
Nov 25, 2003	3.987	4.061	3.987	4.061	2,105	+0.34(+9.20%)
Nov 24, 2003	3.812	3.954	3.719	3.719	21,053	-0.09(-2.43%)
Nov 21, 2003	3.812	3.812	3.812	3.812	1,754	+0.05(+1.33%)
Nov 20, 2003	3.762	3.762	3.762	3.762	4,737	-0.05(-1.31%)
Nov 19, 2003	3.755	3.883	3.568	3.812	7,842	+0.06(+1.71%)
Nov 18, 2003	3.585	3.748	3.585	3.748	27,721	+0.16(+4.37%)
Nov 17, 2003	3.564	3.591	3.564	3.591	7,719	+0.02(+0.60%)
Nov 14, 2003	3.655	3.655	3.564	3.569	16,134	-0.06(-1.53%)
Nov 13, 2003	3.622	3.626	3.539	3.625	60,523	-0.14(-3.60%)
Nov 12, 2003	3.760	3.760	3.760	3.760	0	+0.00(+0.00%)
Nov 11, 2003	3.760	3.760	3.760	3.760	1,403	-0.05(-1.35%)
Nov 10, 2003	3.812	3.812	3.812	3.812	1,579	+0.01(+0.38%)
Nov 07, 2003	3.917	3.917	3.797	3.797	5,263	-0.04(-0.93%)
Nov 06, 2003	3.833	3.833	3.833	3.833	350	-0.00(-0.07%)
Nov 05, 2003	4.008	4.008	3.836	3.836	10,035	-0.11(-2.82%)
Nov 04, 2003	4.020	4.061	3.947	3.947	8,772	-0.13(-3.18%)

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.