Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6332	6386	6329	6375	0	+62.73(+0.99%)
Jan 29, 2004	6349	6379	6303	6313	0	-73.60(-1.15%)
Jan 28, 2004	6361	6421	6336	6386	0	+1.62(+0.03%)
Jan 27, 2004	6372	6400	6335	6385	0	+6381.16(+183895.10%)
Jan 26, 2004	3.460	3.490	3.450	3.470	29,800	-0.02(-0.57%)
Jan 23, 2004	3.450	3.520	3.450	3.490	89,300	+0.02(+0.58%)
Jan 22, 2004	3.470	3.580	3.450	3.470	75,600	+0.01(+0.29%)
Jan 21, 2004	3.500	3.530	3.450	3.460	26,700	-0.08(-2.26%)
Jan 20, 2004	3.600	3.650	3.520	3.540	72,000	-6266.17(-99.94%)
Jan 16, 2004	6301	6311	6264	6270	0	+5.34(+0.09%)
Jan 15, 2004	6298	6307	6254	6264	0	-10.60(-0.17%)
Jan 14, 2004	6195	6299	6190	6275	0	+64.75(+1.04%)
Jan 13, 2004	6239	6256	6196	6210	0	-9.49(-0.15%)
Jan 12, 2004	6225	6247	6196	6220	0	-7.27(-0.12%)
Jan 09, 2004	6241	6258	6208	6227	0	+57.81(+0.94%)
Jan 08, 2004	6180	6190	6142	6169	0	+27.92(+0.45%)
Jan 07, 2004	6175	6215	6130	6141	0	-2.76(-0.04%)
Jan 06, 2004	6170	6170	6111	6144	0	+18.59(+0.30%)
Jan 05, 2004	6080	6138	6062	6125	0	+83.86(+1.39%)
Jan 02, 2004	5907	6043	5907	6042	0	+150.87(+2.56%)
Dec 31, 2003	5872	5901	5869	5891	0	+23.94(+0.41%)
Dec 30, 2003	5845	5887	5813	5867	0	+61.86(+1.07%)
Dec 29, 2003	5870	5874	5805	5805	0	-52.32(-0.89%)
Dec 26, 2003	5873	5881	5836	5857	0	+3.51(+0.06%)
Dec 25, 2003	5870	5896	5846	5854	0	-4.17(-0.07%)
Dec 24, 2003	5866	5900	5850	5858	0	+12.36(+0.21%)
Dec 23, 2003	5858	5858	5828	5846	0	+10.40(+0.18%)
Dec 22, 2003	5782	5851	5774	5835	0	+75.88(+1.32%)
Dec 19, 2003	5829	5829	5755	5759	0	-9.53(-0.17%)
Dec 18, 2003	5743	5802	5725	5769	0	+16.75(+0.29%)
Dec 17, 2003	5904	5911	5718	5752	0	-135.22(-2.30%)
Dec 16, 2003	5877	5907	5872	5887	0	-37.01(-0.62%)
Dec 15, 2003	5911	5924	5874	5924	0	+65.92(+1.13%)
Dec 12, 2003	5913	5923	5849	5858	0	-8.73(-0.15%)
Dec 11, 2003	5819	5869	5819	5867	0	+63.63(+1.10%)
Dec 10, 2003	5813	5834	5774	5803	0	-56.14(-0.96%)
Dec 09, 2003	5882	5882	5830	5860	0	+12.41(+0.21%)
Dec 08, 2003	5869	5869	5842	5847	0	-52.90(-0.90%)
Dec 05, 2003	5937	5946	5900	5900	0	-20.41(-0.34%)
Dec 04, 2003	5895	5927	5888	5920	0	+35.49(+0.60%)
Dec 03, 2003	5922	5928	5882	5885	0	-26.48(-0.45%)
Dec 02, 2003	5919	5921	5884	5911	0	+41.28(+0.70%)
Dec 01, 2003	5769	5878	5752	5870	0	+98.40(+1.70%)
Nov 28, 2003	5805	5836	5759	5772	0	+31.20(+0.54%)
Nov 27, 2003	5852	5857	5741	5741	0	-120.04(-2.05%)
Nov 26, 2003	5872	5881	5847	5861	0	-0.57(-0.01%)
Nov 25, 2003	5900	5918	5857	5861	0	+39.60(+0.68%)
Nov 24, 2003	5845	5849	5803	5822	0	-8.48(-0.15%)
Nov 21, 2003	5788	5830	5749	5830	0	-4.18(-0.07%)
Nov 20, 2003	5873	5901	5828	5834	0	-31.27(-0.53%)
Nov 19, 2003	5882	5894	5827	5866	0	-73.96(-1.25%)
Nov 18, 2003	5942	5967	5891	5939	0	-12.85(-0.22%)
Nov 17, 2003	6012	6012	5942	5952	0	-92.45(-1.53%)
Nov 14, 2003	6040	6060	6008	6045	0	+9.33(+0.15%)
Nov 13, 2003	6054	6061	6007	6035	0	+52.69(+0.88%)
Nov 12, 2003	6024	6049	5983	5983	0	-39.33(-0.65%)
Nov 11, 2003	6029	6047	5971	6022	0	-36.95(-0.61%)
Nov 10, 2003	6053	6095	6025	6059	0	+2.20(+0.04%)
Nov 07, 2003	6055	6063	5974	6057	0	+43.43(+0.72%)
Nov 06, 2003	6161	6182	5959	6013	0	-128.92(-2.10%)
Nov 05, 2003	6120	6157	6102	6142	0	+33.33(+0.55%)
Nov 04, 2003	6147	6167	6107	6109	0	+21.54(+0.35%)

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.