Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.063	8.203	8.024	8.142	30,312,488	-0.17(-2.02%)
Jan 29, 2004	8.511	8.707	8.125	8.310	46,602,932	-0.41(-4.75%)
Jan 28, 2004	8.965	8.965	8.679	8.724	18,273,286	-0.20(-2.26%)
Jan 27, 2004	8.875	9.155	8.864	8.926	15,254,109	-0.01(-0.13%)
Jan 26, 2004	8.864	8.948	8.690	8.937	18,935,840	+0.07(+0.82%)
Jan 23, 2004	9.155	9.172	8.746	8.864	23,104,218	-0.34(-3.65%)
Jan 22, 2004	9.206	9.211	9.043	9.200	15,354,653	-0.01(-0.06%)
Jan 21, 2004	9.077	9.217	9.043	9.206	15,349,295	+0.13(+1.42%)
Jan 20, 2004	9.099	9.183	9.043	9.077	16,976,394	+0.04(+0.50%)
Jan 16, 2004	9.021	9.088	8.998	9.032	11,257,710	+0.04(+0.50%)
Jan 15, 2004	9.060	9.088	8.886	8.987	20,452,750	-0.07(-0.80%)
Jan 14, 2004	9.060	9.116	8.819	9.060	17,884,504	-0.06(-0.61%)
Jan 13, 2004	9.082	9.211	9.049	9.116	22,816,694	-0.07(-0.79%)
Jan 12, 2004	9.250	9.267	9.026	9.189	21,943,230	-0.08(-0.91%)
Jan 09, 2004	9.234	9.379	9.234	9.273	25,983,560	-0.30(-3.16%)
Jan 08, 2004	9.603	9.710	9.519	9.575	29,111,854	+0.06(+0.65%)
Jan 07, 2004	9.284	9.530	9.211	9.514	24,648,272	+0.25(+2.72%)
Jan 06, 2004	9.362	9.368	9.178	9.262	29,932,814	-0.03(-0.30%)
Jan 05, 2004	9.166	9.323	9.144	9.290	35,853,476	+0.29(+3.17%)
Jan 02, 2004	9.015	9.043	8.976	9.004	16,128,645	+0.04(+0.50%)
Dec 31, 2003	8.954	8.993	8.898	8.959	13,756,307	+0.01(+0.06%)
Dec 30, 2003	9.043	9.054	8.886	8.954	19,026,382	-0.10(-1.05%)
Dec 29, 2003	9.060	9.094	8.965	9.049	19,548,926	-0.01(-0.12%)
Dec 26, 2003	9.071	9.172	9.049	9.060	8,082,806	-0.01(-0.12%)
Dec 24, 2003	9.054	9.189	9.021	9.071	18,091,484	+0.02(+0.19%)
Dec 23, 2003	9.402	9.704	8.959	9.054	61,790,248	-0.35(-3.69%)
Dec 22, 2003	8.534	9.491	8.579	9.402	60,689,264	+0.87(+10.17%)
Dec 19, 2003	8.388	8.612	8.360	8.534	26,044,638	+0.18(+2.14%)
Dec 18, 2003	8.215	8.371	8.203	8.355	18,009,692	+0.14(+1.70%)
Dec 17, 2003	8.035	8.231	7.957	8.215	19,332,658	+0.18(+2.23%)
Dec 16, 2003	7.996	8.114	7.974	8.035	26,850,774	+0.04(+0.49%)
Dec 15, 2003	7.683	8.041	7.867	7.996	32,737,150	+0.31(+4.08%)
Dec 12, 2003	7.699	7.722	7.660	7.683	18,699,214	-0.01(-0.15%)
Dec 11, 2003	7.492	7.699	7.475	7.694	13,151,794	+0.23(+3.08%)
Dec 10, 2003	7.565	7.582	7.403	7.464	13,173,581	-0.10(-1.33%)
Dec 09, 2003	7.419	7.643	7.419	7.565	24,986,514	+0.16(+2.19%)
Dec 08, 2003	7.223	7.403	7.223	7.403	14,209,202	+0.14(+1.93%)
Dec 05, 2003	7.279	7.302	7.179	7.263	8,280,322	-0.07(-0.99%)
Dec 04, 2003	7.391	7.459	7.279	7.335	20,498,290	-0.04(-0.61%)
Dec 03, 2003	7.235	7.436	7.263	7.380	18,693,142	+0.15(+2.01%)
Dec 02, 2003	7.307	7.352	7.223	7.235	27,436,180	-0.11(-1.52%)
Dec 01, 2003	7.391	7.442	7.251	7.347	15,507,165	-0.04(-0.61%)
Nov 28, 2003	7.246	7.403	7.240	7.391	9,782,588	+0.16(+2.17%)
Nov 26, 2003	7.251	7.279	7.156	7.235	12,794,086	-0.04(-0.62%)
Nov 25, 2003	7.100	7.307	7.061	7.279	24,595,768	+0.21(+2.93%)
Nov 24, 2003	6.943	7.111	6.932	7.072	16,267,585	+0.16(+2.27%)
Nov 21, 2003	6.955	6.971	6.904	6.915	11,466,119	-0.04(-0.56%)
Nov 20, 2003	6.831	7.050	6.831	6.955	10,267,271	-0.09(-1.27%)
Nov 19, 2003	7.061	7.078	6.971	7.044	15,286,790	-0.02(-0.24%)
Nov 18, 2003	7.145	7.229	7.061	7.061	13,133,756	-0.06(-0.79%)
Nov 17, 2003	7.139	7.162	7.050	7.117	19,833,592	-0.14(-1.93%)
Nov 14, 2003	7.330	7.358	7.218	7.257	26,432,348	-0.10(-1.37%)
Nov 13, 2003	7.223	7.453	7.223	7.358	55,916,732	+0.04(+0.61%)
Nov 12, 2003	6.893	7.313	6.999	7.313	63,386,096	+0.42(+6.09%)
Nov 11, 2003	6.843	6.943	6.787	6.893	16,175,434	+0.05(+0.74%)
Nov 10, 2003	6.826	6.865	6.820	6.843	16,676,726	+0.02(+0.25%)
Nov 07, 2003	6.848	6.876	6.781	6.826	15,874,874	+0.04(+0.66%)
Nov 06, 2003	6.815	6.837	6.697	6.781	17,564,656	-0.03(-0.49%)
Nov 05, 2003	6.820	6.904	6.753	6.815	14,235,990	-0.08(-1.22%)
Nov 04, 2003	6.820	6.820	6.815	6.899	12,582,640	+0.02(+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.