Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	3.993	3.993	3.815	3.835	103,196	-0.15(-3.81%)
Jan 29, 2004	3.993	4.004	3.978	3.987	26,496	-0.01(-0.14%)
Jan 28, 2004	4.044	4.044	3.993	3.993	18,129	-0.07(-1.83%)
Jan 27, 2004	4.062	4.082	4.062	4.067	38,698	+0.02(+0.50%)
Jan 26, 2004	4.062	4.062	4.044	4.047	12,202	+0.01(+0.36%)
Jan 23, 2004	4.056	4.064	4.010	4.033	24,055	-0.06(-1.54%)
Jan 22, 2004	4.079	4.096	4.067	4.096	6,624	+0.02(+0.42%)
Jan 21, 2004	4.093	4.093	4.062	4.079	28,588	-0.02(-0.42%)
Jan 20, 2004	4.084	4.116	4.067	4.096	21,615	+0.03(+0.71%)
Jan 16, 2004	4.073	4.073	4.030	4.067	23,707	-0.01(-0.14%)
Jan 15, 2004	4.033	4.073	4.033	4.073	14,294	+0.01(+0.14%)
Jan 14, 2004	4.084	4.084	4.030	4.067	38,698	-0.02(-0.42%)
Jan 13, 2004	4.105	4.105	4.084	4.084	12,202	-0.02(-0.42%)
Jan 12, 2004	4.185	4.185	4.102	4.102	31,725	-0.08(-1.85%)
Jan 09, 2004	4.113	4.188	4.113	4.179	25,101	+0.08(+1.89%)
Jan 08, 2004	4.105	4.130	4.102	4.102	20,220	-0.01(-0.14%)
Jan 07, 2004	4.173	4.173	4.102	4.107	16,734	-0.06(-1.51%)
Jan 06, 2004	4.182	4.182	4.159	4.171	12,202	+0.00(+0.07%)
Jan 05, 2004	4.188	4.205	4.162	4.168	10,807	+0.03(+0.62%)
Jan 02, 2004	4.093	4.179	4.093	4.142	17,431	+0.06(+1.55%)
Dec 31, 2003	4.102	4.116	4.079	4.079	24,404	-0.02(-0.56%)
Dec 30, 2003	4.059	4.107	4.059	4.102	14,642	+0.03(+0.70%)
Dec 29, 2003	4.099	4.099	4.050	4.073	9,761	-0.03(-0.70%)
Dec 26, 2003	4.093	4.102	4.093	4.102	2,789	+0.03(+0.70%)
Dec 24, 2003	4.053	4.076	4.053	4.073	6,275	+0.05(+1.14%)
Dec 23, 2003	4.033	4.044	4.013	4.027	13,596	-0.01(-0.28%)
Dec 22, 2003	4.027	4.047	4.027	4.039	8,018	+0.02(+0.57%)
Dec 19, 2003	4.033	4.033	4.016	4.016	41,139	-0.03(-0.71%)
Dec 18, 2003	4.059	4.059	4.030	4.044	38,350	-0.01(-0.21%)
Dec 17, 2003	4.039	4.059	4.039	4.053	12,550	+0.01(+0.36%)
Dec 16, 2003	4.059	4.096	4.039	4.039	24,753	-0.04(-1.05%)
Dec 15, 2003	4.107	4.116	4.082	4.082	37,304	-0.02(-0.42%)
Dec 12, 2003	4.099	4.099	4.099	4.099	0	+0.00(+0.00%)
Dec 11, 2003	4.102	4.102	4.073	4.099	3,486	-0.03(-0.70%)
Dec 10, 2003	4.139	4.139	4.116	4.128	12,550	-0.00(-0.07%)
Dec 09, 2003	4.116	4.130	4.116	4.130	3,835	-0.01(-0.14%)
Dec 08, 2003	4.122	4.136	4.122	4.136	9,413	+0.03(+0.63%)
Dec 05, 2003	4.119	4.119	4.099	4.110	11,156	+0.03(+0.70%)
Dec 04, 2003	4.062	4.096	4.062	4.082	11,505	-0.04(-0.97%)
Dec 03, 2003	4.105	4.130	4.105	4.122	19,523	+0.01(+0.35%)
Dec 02, 2003	4.116	4.130	4.090	4.107	12,202	+0.01(+0.28%)
Dec 01, 2003	4.073	4.084	4.070	4.096	13,248	-0.02(-0.42%)
Nov 28, 2003	4.119	4.130	4.102	4.113	122,371	+0.01(+0.28%)
Nov 26, 2003	4.107	4.110	4.105	4.102	231,494	-0.04(-0.97%)
Nov 25, 2003	4.122	4.122	4.119	4.142	5,926	+0.04(+0.98%)
Nov 24, 2003	4.150	4.150	4.070	4.102	25,799	-0.06(-1.38%)
Nov 21, 2003	4.145	4.159	4.145	4.159	4,183	-0.01(-0.21%)
Nov 20, 2003	4.159	4.191	4.159	4.168	42,882	+0.03(+0.76%)
Nov 19, 2003	4.113	4.148	4.113	4.136	35,212	+0.03(+0.84%)
Nov 18, 2003	4.079	4.102	4.079	4.102	5,229	+0.05(+1.27%)
Nov 17, 2003	4.079	4.079	4.044	4.050	24,055	-0.06(-1.47%)
Nov 14, 2003	4.165	4.165	4.102	4.110	8,715	-0.06(-1.51%)
Nov 13, 2003	4.188	4.208	4.145	4.173	8,367	+0.01(+0.14%)
Nov 12, 2003	4.176	4.176	4.168	4.168	17,780	+0.03(+0.76%)
Nov 11, 2003	4.122	4.139	4.119	4.136	19,872	+0.02(+0.56%)
Nov 10, 2003	4.105	4.113	4.105	4.113	19,175	+0.08(+1.92%)
Nov 07, 2003	4.024	4.044	4.024	4.036	16,037	+0.08(+2.03%)
Nov 06, 2003	3.947	3.958	3.947	3.955	16,734	+0.02(+0.58%)
Nov 05, 2003	4.033	3.996	3.932	3.932	17,431	-0.09(-2.35%)
Nov 04, 2003	4.033	4.033	4.019	4.027	49,855	-0.07(-1.61%)

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.