Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	2.731	2.738	2.646	2.729	17,355,446	-0.01(-0.48%)
Jan 29, 2004	2.814	2.834	2.659	2.742	20,860,324	-0.06(-2.19%)
Jan 28, 2004	2.884	2.884	2.773	2.803	18,743,974	-0.08(-2.81%)
Jan 27, 2004	2.906	2.933	2.836	2.884	15,685,653	-0.02(-0.60%)
Jan 26, 2004	2.924	2.965	2.865	2.902	19,632,522	-0.08(-2.57%)
Jan 23, 2004	2.919	2.979	2.919	2.979	14,134,119	+0.07(+2.26%)
Jan 22, 2004	2.983	2.996	2.880	2.913	13,822,716	-0.05(-1.63%)
Jan 21, 2004	3.000	3.003	2.952	2.961	12,832,803	-0.03(-0.88%)
Jan 20, 2004	2.904	2.998	2.902	2.987	21,338,386	+0.14(+5.08%)
Jan 16, 2004	2.825	2.854	2.819	2.843	17,126,688	+0.03(+1.17%)
Jan 15, 2004	2.943	2.957	2.792	2.810	24,273,426	-0.13(-4.32%)
Jan 14, 2004	2.961	2.963	2.911	2.937	15,045,953	-0.02(-0.59%)
Jan 13, 2004	2.976	2.989	2.935	2.954	17,952,226	-0.00(-0.07%)
Jan 12, 2004	2.961	2.981	2.926	2.957	22,435,602	-0.00(-0.15%)
Jan 09, 2004	2.959	3.003	2.891	2.961	48,999,800	+0.00(+0.07%)
Jan 08, 2004	2.972	2.959	2.865	2.959	16,576,027	-0.01(-0.44%)
Jan 07, 2004	3.018	3.018	2.954	2.972	9,748,455	-0.04(-1.17%)
Jan 06, 2004	3.031	3.062	2.996	3.007	7,514,301	-0.00(-0.07%)
Jan 05, 2004	2.941	3.040	2.939	3.009	13,555,604	+0.08(+2.77%)
Jan 02, 2004	2.957	2.968	2.902	2.928	11,237,891	-0.05(-1.55%)
Dec 31, 2003	2.996	3.009	2.935	2.974	10,314,642	-0.02(-0.73%)
Dec 30, 2003	3.064	3.064	2.979	2.996	13,509,487	-0.06(-1.94%)
Dec 29, 2003	2.970	3.066	2.976	3.055	18,655,850	+0.09(+2.88%)
Dec 26, 2003	2.915	2.974	2.913	2.970	6,181,023	+0.07(+2.42%)
Dec 24, 2003	2.847	2.911	2.847	2.900	6,285,585	+0.05(+1.61%)
Dec 23, 2003	2.849	2.926	2.821	2.854	11,839,236	+0.00(+0.15%)
Dec 22, 2003	2.869	2.887	2.797	2.849	12,410,446	-0.02(-0.69%)
Dec 19, 2003	2.902	2.902	2.849	2.869	7,715,206	-0.03(-1.13%)
Dec 18, 2003	2.847	2.902	2.838	2.902	15,379,729	+0.05(+1.84%)
Dec 17, 2003	2.814	2.869	2.814	2.849	9,117,888	+0.02(+0.70%)
Dec 16, 2003	2.803	2.834	2.799	2.830	11,975,304	+0.03(+0.94%)
Dec 15, 2003	2.889	2.889	2.799	2.803	11,309,121	-0.08(-2.66%)
Dec 12, 2003	2.821	2.900	2.816	2.880	11,102,281	+0.07(+2.65%)
Dec 11, 2003	2.821	2.832	2.792	2.806	7,336,226	-0.01(-0.47%)
Dec 10, 2003	2.821	2.856	2.799	2.819	8,694,161	-0.00(-0.08%)
Dec 09, 2003	2.845	2.867	2.841	2.821	9,326,555	-0.02(-0.77%)
Dec 08, 2003	2.825	2.854	2.784	2.843	10,755,720	+0.04(+1.33%)
Dec 05, 2003	2.845	2.862	2.766	2.806	11,591,758	-0.04(-1.31%)
Dec 04, 2003	2.716	2.856	2.714	2.843	20,285,920	+0.13(+4.85%)
Dec 03, 2003	2.797	2.801	2.709	2.711	14,191,194	-0.09(-3.21%)
Dec 02, 2003	2.770	2.797	2.768	2.801	18,614,756	+0.03(+1.11%)
Dec 01, 2003	2.689	2.773	2.672	2.770	11,814,123	+0.10(+3.69%)
Nov 28, 2003	2.683	2.698	2.665	2.672	1,963,389	-0.01(-0.41%)
Nov 26, 2003	2.650	2.687	2.650	2.683	4,724,919	+0.04(+1.66%)
Nov 25, 2003	2.602	2.654	2.600	2.639	8,793,244	+0.03(+1.26%)
Nov 24, 2003	2.606	2.617	2.560	2.606	17,082,398	+0.00(+0.00%)
Nov 21, 2003	2.661	2.683	2.606	2.606	10,501,849	-0.05(-2.06%)
Nov 20, 2003	2.689	2.705	2.657	2.661	9,106,929	-0.04(-1.62%)
Nov 19, 2003	2.722	2.746	2.694	2.705	7,335,769	-0.02(-0.88%)
Nov 18, 2003	2.714	2.731	2.694	2.729	9,358,060	+0.02(+0.56%)
Nov 17, 2003	2.694	2.722	2.683	2.714	7,730,730	-0.04(-1.27%)
Nov 14, 2003	2.689	2.777	2.674	2.749	20,044,834	+0.06(+2.28%)
Nov 13, 2003	2.624	2.694	2.595	2.687	27,980,122	+0.07(+2.85%)
Nov 12, 2003	2.584	2.626	2.565	2.613	36,704,420	-0.05(-1.81%)
Nov 11, 2003	2.714	2.714	2.654	2.661	5,646,342	-0.03(-1.22%)
Nov 10, 2003	2.678	2.724	2.672	2.694	9,328,381	+0.02(+0.57%)
Nov 07, 2003	2.678	2.692	2.643	2.678	8,580,010	+0.02(+0.74%)
Nov 06, 2003	2.639	2.672	2.630	2.659	12,750,158	+0.04(+1.50%)
Nov 05, 2003	2.600	2.628	2.578	2.619	9,818,772	+0.03(+1.10%)
Nov 04, 2003	2.582	2.597	2.549	2.591	21,880,374	-0.01(-0.42%)

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.