Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.208	4.228	4.173	4.218	4,588,649	+0.00(+0.00%)
Jan 29, 2004	4.274	4.274	4.186	4.218	5,202,366	-0.06(-1.31%)
Jan 28, 2004	4.329	4.336	4.263	4.274	6,182,810	-0.07(-1.52%)
Jan 27, 2004	4.381	4.400	4.315	4.340	4,523,680	-0.03(-0.72%)
Jan 26, 2004	4.348	4.372	4.281	4.372	3,446,587	+0.01(+0.13%)
Jan 23, 2004	4.308	4.419	4.307	4.366	4,488,242	+0.08(+1.87%)
Jan 22, 2004	4.330	4.355	4.202	4.286	7,158,421	-0.02(-0.52%)
Jan 21, 2004	4.344	4.366	4.293	4.309	4,929,066	-0.04(-0.96%)
Jan 20, 2004	4.244	4.372	4.244	4.351	4,699,258	+0.13(+3.09%)
Jan 16, 2004	4.172	4.229	4.162	4.220	5,020,882	+0.05(+1.18%)
Jan 15, 2004	4.332	4.377	4.143	4.171	9,043,601	-0.13(-3.09%)
Jan 14, 2004	4.274	4.306	4.257	4.304	3,961,508	+0.06(+1.52%)
Jan 13, 2004	4.228	4.303	4.218	4.240	5,648,559	+0.01(+0.29%)
Jan 12, 2004	4.278	4.278	4.209	4.228	4,730,937	-0.04(-0.94%)
Jan 09, 2004	4.256	4.326	4.234	4.268	7,920,332	+0.01(+0.26%)
Jan 08, 2004	4.288	4.298	4.219	4.257	4,342,196	-0.01(-0.26%)
Jan 07, 2004	4.316	4.316	4.266	4.268	5,364,520	-0.05(-1.25%)
Jan 06, 2004	4.374	4.386	4.296	4.322	3,818,683	-0.02(-0.41%)
Jan 05, 2004	4.285	4.340	4.262	4.339	3,608,742	+0.07(+1.70%)
Jan 02, 2004	4.288	4.293	4.228	4.267	3,371,416	-0.03(-0.76%)
Dec 31, 2003	4.372	4.379	4.275	4.299	4,169,302	-0.07(-1.54%)
Dec 30, 2003	4.393	4.414	4.358	4.366	3,146,977	-0.02(-0.45%)
Dec 29, 2003	4.364	4.403	4.325	4.386	3,535,182	+0.02(+0.53%)
Dec 26, 2003	4.353	4.372	4.341	4.363	654,524	+0.01(+0.15%)
Dec 24, 2003	4.294	4.386	4.288	4.356	1,932,430	+0.07(+1.54%)
Dec 23, 2003	4.293	4.293	4.247	4.290	3,678,006	-0.04(-0.92%)
Dec 22, 2003	4.364	4.367	4.299	4.330	4,079,097	-0.04(-0.92%)
Dec 19, 2003	4.373	4.393	4.330	4.370	4,358,304	-0.03(-0.59%)
Dec 18, 2003	4.316	4.425	4.308	4.396	9,760,410	+0.09(+2.14%)
Dec 17, 2003	4.233	4.306	4.228	4.304	4,085,540	+0.05(+1.16%)
Dec 16, 2003	4.206	4.278	4.206	4.255	4,786,778	+0.05(+1.26%)
Dec 15, 2003	4.228	4.233	4.198	4.202	4,001,241	-0.06(-1.31%)
Dec 12, 2003	4.223	4.251	4.204	4.258	2,517,689	+0.06(+1.35%)
Dec 11, 2003	4.172	4.204	4.152	4.201	2,819,984	+0.03(+0.71%)
Dec 10, 2003	4.210	4.217	4.170	4.171	3,353,161	-0.02(-0.58%)
Dec 09, 2003	4.179	4.204	4.179	4.195	4,904,367	+0.02(+0.45%)
Dec 08, 2003	4.153	4.179	4.130	4.176	4,249,306	+0.03(+0.74%)
Dec 05, 2003	4.167	4.190	4.132	4.146	3,391,820	-0.00(-0.09%)
Dec 04, 2003	3.930	4.190	3.930	4.149	11,290,676	+0.21(+5.22%)
Dec 03, 2003	3.982	3.989	3.935	3.944	4,893,091	-0.05(-1.17%)
Dec 02, 2003	3.962	3.993	3.959	3.990	6,563,497	+0.04(+1.01%)
Dec 01, 2003	3.916	3.962	3.908	3.950	3,588,875	+0.04(+1.14%)
Nov 28, 2003	3.913	3.920	3.885	3.905	759,763	+0.00(+0.10%)
Nov 26, 2003	3.906	3.906	3.885	3.902	5,001,552	+0.00(+0.02%)
Nov 25, 2003	3.892	3.910	3.877	3.901	6,307,916	+0.02(+0.46%)
Nov 24, 2003	3.906	3.911	3.874	3.883	6,189,253	-0.03(-0.81%)
Nov 21, 2003	3.981	3.981	3.909	3.915	3,293,024	-0.05(-1.31%)
Nov 20, 2003	3.966	3.986	3.955	3.967	4,631,067	+0.00(+0.05%)
Nov 19, 2003	3.988	3.988	3.956	3.965	3,012,207	+0.01(+0.16%)
Nov 18, 2003	3.964	3.980	3.935	3.959	3,553,437	+0.01(+0.14%)
Nov 17, 2003	3.940	4.004	3.924	3.953	2,556,349	-0.05(-1.28%)
Nov 14, 2003	4.005	4.041	3.991	4.004	4,443,676	-0.01(-0.23%)
Nov 13, 2003	3.989	4.018	3.948	4.014	3,964,730	+0.05(+1.17%)
Nov 12, 2003	3.901	3.968	3.888	3.967	4,711,607	+0.07(+1.87%)
Nov 11, 2003	3.901	3.901	3.875	3.894	2,254,054	+0.01(+0.29%)
Nov 10, 2003	3.888	3.908	3.865	3.883	3,296,782	-0.00(-0.12%)
Nov 07, 2003	3.898	3.900	3.879	3.888	4,323,940	+0.01(+0.24%)
Nov 06, 2003	3.883	3.888	3.842	3.878	4,007,148	+0.00(+0.00%)
Nov 05, 2003	3.925	3.911	3.871	3.878	4,850,136	-0.04(-0.93%)
Nov 04, 2003	3.925	3.925	3.863	3.915	5,375,259	-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.