Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	2.617	2.647	2.583	2.623	363,600	-0.01(-0.38%)
Jan 29, 2004	2.533	2.633	2.503	2.633	862,500	+0.12(+4.64%)
Jan 28, 2004	2.647	2.660	2.507	2.517	495,900	-0.10(-3.82%)
Jan 27, 2004	2.670	2.697	2.600	2.617	367,500	-0.07(-2.73%)
Jan 26, 2004	2.650	2.700	2.637	2.690	467,400	+0.03(+1.13%)
Jan 23, 2004	2.653	2.697	2.633	2.660	480,600	+0.02(+0.88%)
Jan 22, 2004	2.650	2.670	2.617	2.637	573,900	-0.01(-0.50%)
Jan 21, 2004	2.643	2.650	2.603	2.650	808,500	+0.03(+1.15%)
Jan 20, 2004	2.667	2.673	2.617	2.620	469,500	-0.02(-0.63%)
Jan 16, 2004	2.663	2.667	2.633	2.637	318,000	-0.03(-1.00%)
Jan 15, 2004	2.680	2.680	2.627	2.663	361,200	-0.00(-0.13%)
Jan 14, 2004	2.670	2.683	2.627	2.667	463,800	-0.03(-0.99%)
Jan 13, 2004	2.683	2.693	2.633	2.693	356,400	+0.01(+0.37%)
Jan 12, 2004	2.670	2.693	2.603	2.683	474,900	+0.03(+1.26%)
Jan 09, 2004	2.693	2.700	2.633	2.650	756,900	-0.04(-1.49%)
Jan 08, 2004	2.697	2.700	2.663	2.690	369,900	-0.00(-0.12%)
Jan 07, 2004	2.693	2.697	2.677	2.693	207,300	+0.02(+0.75%)
Jan 06, 2004	2.673	2.693	2.643	2.673	541,500	-0.03(-1.23%)
Jan 05, 2004	2.740	2.767	2.700	2.707	443,400	-0.01(-0.49%)
Jan 02, 2004	2.717	2.760	2.687	2.720	191,400	+0.00(+0.12%)
Dec 31, 2003	2.733	2.760	2.687	2.717	351,000	-0.03(-1.21%)
Dec 30, 2003	2.657	2.750	2.650	2.750	942,000	+0.10(+3.77%)
Dec 29, 2003	2.600	2.693	2.600	2.650	474,600	+0.03(+1.27%)
Dec 26, 2003	2.650	2.667	2.600	2.617	147,000	-0.05(-1.87%)
Dec 24, 2003	2.653	2.677	2.617	2.667	429,600	+0.03(+1.01%)
Dec 23, 2003	2.613	2.657	2.583	2.640	724,200	+0.02(+0.89%)
Dec 22, 2003	2.517	2.620	2.513	2.617	905,400	+0.10(+4.11%)
Dec 19, 2003	2.433	2.517	2.413	2.513	682,200	+0.08(+3.29%)
Dec 18, 2003	2.410	2.450	2.373	2.433	826,800	+0.02(+0.97%)
Dec 17, 2003	2.433	2.463	2.400	2.410	149,400	-0.01(-0.28%)
Dec 16, 2003	2.397	2.440	2.383	2.417	241,500	+0.02(+0.69%)
Dec 15, 2003	2.427	2.457	2.400	2.400	274,200	-0.03(-1.10%)
Dec 12, 2003	2.383	2.433	2.367	2.427	238,500	+0.08(+3.26%)
Dec 11, 2003	2.343	2.380	2.333	2.350	470,400	+0.04(+1.73%)
Dec 10, 2003	2.373	2.400	2.310	2.310	484,800	-0.10(-4.02%)
Dec 09, 2003	2.433	2.443	2.417	2.407	296,700	-0.04(-1.77%)
Dec 08, 2003	2.417	2.450	2.393	2.450	238,200	+0.05(+2.08%)
Dec 05, 2003	2.333	2.407	2.333	2.400	211,200	+0.06(+2.56%)
Dec 04, 2003	2.407	2.420	2.337	2.340	691,200	-0.03(-1.40%)
Dec 03, 2003	2.547	2.573	2.370	2.373	410,100	-0.13(-5.07%)
Dec 02, 2003	2.460	2.460	2.460	2.500	419,700	+0.01(+0.27%)
Dec 01, 2003	2.480	2.480	2.457	2.493	261,300	+0.02(+0.67%)
Nov 28, 2003	2.443	2.490	2.443	2.477	143,700	+0.03(+1.36%)
Nov 26, 2003	2.470	2.470	2.423	2.443	132,300	-0.03(-1.08%)
Nov 25, 2003	2.400	2.463	2.400	2.470	361,200	+0.07(+2.92%)
Nov 24, 2003	2.360	2.400	2.350	2.400	613,800	+0.07(+3.15%)
Nov 21, 2003	2.360	2.360	2.300	2.327	360,300	-0.01(-0.29%)
Nov 20, 2003	2.340	2.357	2.330	2.333	312,300	-0.02(-0.71%)
Nov 19, 2003	2.333	2.367	2.333	2.350	219,000	+0.02(+0.71%)
Nov 18, 2003	2.350	2.367	2.323	2.333	503,700	-0.00(-0.14%)
Nov 17, 2003	2.333	2.360	2.333	2.337	601,500	-0.00(-0.14%)
Nov 14, 2003	2.370	2.385	2.313	2.340	446,400	-0.02(-0.71%)
Nov 13, 2003	2.383	2.400	2.357	2.357	279,900	-0.04(-1.53%)
Nov 12, 2003	2.410	2.410	2.373	2.393	577,500	-0.01(-0.28%)
Nov 11, 2003	2.417	2.417	2.363	2.400	166,200	-0.02(-0.69%)
Nov 10, 2003	2.377	2.450	2.377	2.417	831,600	+0.01(+0.56%)
Nov 07, 2003	2.467	2.467	2.403	2.403	578,700	-0.04(-1.64%)
Nov 06, 2003	2.417	2.463	2.417	2.443	150,900	-0.02(-0.68%)
Nov 05, 2003	2.513	2.513	2.437	2.460	456,000	-0.07(-2.64%)
Nov 04, 2003	2.513	2.513	2.490	2.527	699,600	+0.03(+1.34%)

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.