Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.142	9.264	9.050	9.111	321,498	-0.14(-1.49%)
Jan 29, 2004	9.086	9.300	9.086	9.249	415,930	+0.27(+2.95%)
Jan 28, 2004	9.239	9.479	8.983	8.983	514,476	-0.20(-2.17%)
Jan 27, 2004	9.264	9.310	9.137	9.182	208,063	-0.09(-0.94%)
Jan 26, 2004	9.382	9.438	9.177	9.269	233,728	-0.19(-2.00%)
Jan 23, 2004	9.310	9.458	9.203	9.458	290,543	+0.16(+1.70%)
Jan 22, 2004	9.341	9.417	9.188	9.300	337,367	-0.12(-1.30%)
Jan 21, 2004	9.264	9.433	9.264	9.422	271,540	+0.09(+0.98%)
Jan 20, 2004	9.162	9.356	9.162	9.331	331,098	+0.13(+1.39%)
Jan 16, 2004	9.315	9.325	9.193	9.203	264,487	-0.05(-0.50%)
Jan 15, 2004	9.341	9.392	9.213	9.249	278,984	-0.11(-1.15%)
Jan 14, 2004	9.259	9.361	9.244	9.356	351,082	+0.10(+1.05%)
Jan 13, 2004	9.259	9.290	9.152	9.259	252,927	+0.03(+0.33%)
Jan 12, 2004	9.269	9.336	9.208	9.228	259,001	+0.01(+0.11%)
Jan 09, 2004	9.249	9.351	9.177	9.218	407,897	-0.10(-1.04%)
Jan 08, 2004	9.234	9.412	9.218	9.315	539,749	+0.08(+0.88%)
Jan 07, 2004	9.188	9.254	9.126	9.234	542,492	+0.05(+0.50%)
Jan 06, 2004	9.239	9.320	9.182	9.188	360,681	-0.01(-0.11%)
Jan 05, 2004	9.438	9.443	9.172	9.198	227,067	-0.19(-2.01%)
Jan 02, 2004	9.315	9.443	9.188	9.387	319,539	+0.14(+1.49%)
Dec 31, 2003	9.504	9.504	9.218	9.249	445,121	-0.27(-2.79%)
Dec 30, 2003	9.295	9.545	9.274	9.514	372,045	+0.22(+2.42%)
Dec 29, 2003	9.228	9.382	9.167	9.290	451,391	+0.06(+0.66%)
Dec 26, 2003	9.162	9.290	9.162	9.228	77,386	+0.02(+0.22%)
Dec 24, 2003	9.428	9.438	9.203	9.208	249,793	-0.22(-2.33%)
Dec 23, 2003	9.086	9.428	9.065	9.428	522,116	+0.34(+3.76%)
Dec 22, 2003	8.912	9.086	8.897	9.086	257,238	+0.15(+1.66%)
Dec 19, 2003	9.014	9.060	8.871	8.937	306,609	-0.09(-1.02%)
Dec 18, 2003	8.994	9.086	8.897	9.029	214,920	-0.05(-0.51%)
Dec 17, 2003	8.999	9.086	8.922	9.075	196,504	+0.02(+0.17%)
Dec 16, 2003	8.983	9.111	8.897	9.060	249,401	+0.05(+0.57%)
Dec 15, 2003	9.137	9.157	8.881	9.009	289,368	-0.11(-1.23%)
Dec 12, 2003	9.131	9.172	9.024	9.121	131,459	-0.01(-0.06%)
Dec 11, 2003	8.907	9.126	8.897	9.126	434,934	+0.19(+2.11%)
Dec 10, 2003	9.009	9.009	8.830	8.937	254,495	-0.07(-0.79%)
Dec 09, 2003	8.978	9.009	8.922	9.009	340,502	-0.02(-0.23%)
Dec 08, 2003	8.902	9.055	8.902	9.029	328,747	+0.19(+2.14%)
Dec 05, 2003	8.902	8.943	8.800	8.841	293,874	-0.05(-0.57%)
Dec 04, 2003	8.820	8.927	8.820	8.892	341,678	+0.03(+0.35%)
Dec 03, 2003	9.019	9.019	8.800	8.861	832,644	-0.15(-1.70%)
Dec 02, 2003	9.188	9.188	9.014	9.014	471,178	-0.17(-1.89%)
Dec 01, 2003	9.034	9.188	9.034	9.188	264,682	+0.18(+2.04%)
Nov 28, 2003	8.912	9.075	8.912	9.004	160,455	+0.11(+1.20%)
Nov 26, 2003	8.978	9.014	8.937	8.897	302,102	-0.08(-0.91%)
Nov 25, 2003	8.892	9.014	8.892	8.978	521,529	+0.01(+0.11%)
Nov 24, 2003	8.677	9.009	8.626	8.968	1,233,097	+0.35(+4.03%)
Nov 21, 2003	8.703	8.708	8.524	8.621	254,103	-0.10(-1.11%)
Nov 20, 2003	8.733	8.784	8.626	8.718	507,031	-0.19(-2.18%)
Nov 19, 2003	8.728	8.937	8.698	8.912	470,590	+0.16(+1.81%)
Nov 18, 2003	8.953	8.994	8.779	8.754	207,279	-0.16(-1.78%)
Nov 17, 2003	8.789	8.917	8.728	8.912	317,188	-0.02(-0.17%)
Nov 14, 2003	9.009	9.009	8.973	8.927	293,482	-0.05(-0.51%)
Nov 13, 2003	9.040	9.040	8.968	8.973	212,177	-0.11(-1.24%)
Nov 12, 2003	8.983	9.086	8.917	9.086	344,029	+0.10(+1.14%)
Nov 11, 2003	9.019	9.040	8.830	8.983	207,671	-0.06(-0.62%)
Nov 10, 2003	8.999	9.086	8.953	9.040	342,461	+0.04(+0.40%)
Nov 07, 2003	9.137	9.147	8.994	9.004	289,760	-0.08(-0.90%)
Nov 06, 2003	9.126	9.137	8.994	9.086	180,438	+0.09(+0.96%)
Nov 05, 2003	8.881	9.024	8.810	8.999	262,136	+0.04(+0.46%)
Nov 04, 2003	8.932	8.994	8.932	8.958	261,293	+0.07(+0.75%)

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.