Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.292	4.322	4.234	4.257	20,548	-0.04(-0.82%)
Jan 29, 2004	4.322	4.368	4.176	4.292	40,068	+0.03(+0.68%)
Jan 28, 2004	4.397	4.415	4.176	4.263	62,843	-0.11(-2.41%)
Jan 27, 2004	4.438	4.468	4.351	4.368	39,897	-0.02(-0.53%)
Jan 26, 2004	4.380	4.415	4.368	4.392	41,096	+0.04(+0.94%)
Jan 23, 2004	4.409	4.409	4.275	4.351	18,835	-0.02(-0.40%)
Jan 22, 2004	4.438	4.438	4.316	4.368	46,575	-0.19(-4.10%)
Jan 21, 2004	4.643	4.672	4.468	4.555	94,007	-0.09(-1.89%)
Jan 20, 2004	4.322	4.643	4.275	4.643	106,336	+0.38(+8.90%)
Jan 16, 2004	4.211	4.263	4.193	4.263	31,335	+0.08(+1.81%)
Jan 15, 2004	4.251	4.251	4.152	4.187	26,712	-0.01(-0.14%)
Jan 14, 2004	4.211	4.257	4.176	4.193	37,842	-0.02(-0.42%)
Jan 13, 2004	4.263	4.287	4.146	4.211	30,651	-0.08(-1.90%)
Jan 12, 2004	4.205	4.316	4.176	4.292	27,740	+0.15(+3.52%)
Jan 09, 2004	4.263	4.322	4.146	4.146	37,671	-0.15(-3.53%)
Jan 08, 2004	4.304	4.304	4.251	4.298	28,424	-0.02(-0.54%)
Jan 07, 2004	4.263	4.351	4.263	4.322	111,987	+0.03(+0.68%)
Jan 06, 2004	3.878	4.292	3.878	4.292	161,988	+0.41(+10.69%)
Jan 05, 2004	3.854	3.948	3.790	3.878	30,822	+0.02(+0.45%)
Jan 02, 2004	3.889	3.977	3.854	3.860	41,610	-0.03(-0.75%)
Dec 31, 2003	3.971	4.006	3.884	3.889	62,158	-0.09(-2.35%)
Dec 30, 2003	3.948	4.024	3.948	3.983	26,712	+0.06(+1.49%)
Dec 29, 2003	3.948	3.989	3.872	3.924	27,055	-0.06(-1.61%)
Dec 26, 2003	4.030	4.035	3.971	3.989	28,253	-0.05(-1.16%)
Dec 24, 2003	3.942	4.035	3.942	4.035	39,384	+0.11(+2.83%)
Dec 23, 2003	3.919	3.930	3.872	3.924	12,500	+0.01(+0.15%)
Dec 22, 2003	3.930	3.930	3.849	3.919	11,301	+0.02(+0.60%)
Dec 19, 2003	3.884	3.895	3.808	3.895	24,829	+0.00(+0.00%)
Dec 18, 2003	3.796	3.878	3.790	3.895	88,014	+0.10(+2.62%)
Dec 17, 2003	3.913	3.913	3.796	3.796	33,733	-0.13(-3.27%)
Dec 16, 2003	3.913	3.924	3.849	3.924	25,171	+0.11(+2.75%)
Dec 15, 2003	3.971	4.030	3.825	3.819	73,288	-0.15(-3.82%)
Dec 12, 2003	4.070	4.070	3.959	3.971	37,842	-0.09(-2.30%)
Dec 11, 2003	4.000	4.065	3.971	4.065	40,068	+0.11(+2.81%)
Dec 10, 2003	4.065	4.065	3.901	3.954	53,767	-0.16(-3.97%)
Dec 09, 2003	4.211	4.211	4.117	4.117	59,247	-0.09(-2.22%)
Dec 08, 2003	4.117	4.211	4.088	4.211	45,719	+0.15(+3.74%)
Dec 05, 2003	4.068	4.094	4.030	4.059	29,966	-0.02(-0.57%)
Dec 04, 2003	4.176	4.176	4.000	4.082	85,274	-0.12(-2.92%)
Dec 03, 2003	4.100	4.205	4.100	4.205	44,863	+0.05(+1.12%)
Dec 02, 2003	4.310	4.310	4.152	4.158	55,651	-0.15(-3.39%)
Dec 01, 2003	4.292	4.433	4.269	4.304	70,891	+0.07(+1.66%)
Nov 28, 2003	4.146	4.292	4.146	4.234	25,342	+0.03(+0.69%)
Nov 26, 2003	4.246	4.251	4.193	4.205	23,116	+0.01(+0.14%)
Nov 25, 2003	4.117	4.211	4.117	4.199	53,938	+0.11(+2.71%)
Nov 24, 2003	4.117	4.263	4.000	4.088	118,494	+0.03(+0.72%)
Nov 21, 2003	4.024	4.076	3.971	4.059	94,007	+0.09(+2.36%)
Nov 20, 2003	3.942	3.965	3.924	3.965	64,213	-0.01(-0.15%)
Nov 19, 2003	3.913	3.913	3.913	3.971	170,892	+0.10(+2.56%)
Nov 18, 2003	3.837	3.919	3.837	3.872	85,788	+0.08(+2.16%)
Nov 17, 2003	3.650	3.790	3.632	3.790	104,453	-0.01(-0.15%)
Nov 14, 2003	4.094	4.181	3.796	3.796	73,288	-0.24(-5.93%)
Nov 13, 2003	4.205	4.205	4.030	4.035	43,836	-0.05(-1.14%)
Nov 12, 2003	3.959	4.105	3.942	4.082	153,083	-0.02(-0.57%)
Nov 11, 2003	4.199	4.199	4.105	4.105	119,179	-0.09(-2.09%)
Nov 10, 2003	4.170	4.316	4.170	4.193	75,685	-0.12(-2.84%)
Nov 07, 2003	4.374	4.433	4.310	4.316	202,913	-0.06(-1.34%)
Nov 06, 2003	4.333	4.462	4.322	4.374	150,857	+0.23(+5.49%)
Nov 05, 2003	3.878	4.152	3.889	4.146	132,022	+0.23(+5.97%)
Nov 04, 2003	3.878	3.913	3.843	3.913	90,925	+0.01(+0.15%)

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.