Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.517	4.517	4.461	4.484	98,000	-0.03(-0.73%)
Jan 29, 2004	4.530	4.530	4.502	4.517	64,806	-0.00(-0.06%)
Jan 28, 2004	4.515	4.540	4.515	4.520	33,983	-0.01(-0.17%)
Jan 27, 2004	4.555	4.555	4.504	4.527	49,000	-0.02(-0.45%)
Jan 26, 2004	4.542	4.555	4.504	4.548	37,540	-0.01(-0.17%)
Jan 23, 2004	4.560	4.560	4.515	4.555	53,741	-0.00(-0.06%)
Jan 22, 2004	4.504	4.593	4.492	4.558	94,838	+0.06(+1.41%)
Jan 21, 2004	4.530	4.530	4.474	4.494	31,217	+0.01(+0.28%)
Jan 20, 2004	4.515	4.530	4.467	4.482	69,153	-0.04(-0.84%)
Jan 16, 2004	4.515	4.535	4.515	4.520	60,459	+0.01(+0.11%)
Jan 15, 2004	4.553	4.553	4.497	4.515	86,935	-0.04(-0.83%)
Jan 14, 2004	4.517	4.553	4.507	4.553	35,959	+0.02(+0.39%)
Jan 13, 2004	4.520	4.548	4.504	4.535	56,112	-0.02(-0.44%)
Jan 12, 2004	4.575	4.575	4.517	4.555	57,298	-0.02(-0.39%)
Jan 09, 2004	4.598	4.611	4.502	4.573	144,629	-0.04(-0.77%)
Jan 08, 2004	4.580	4.636	4.578	4.608	62,830	+0.05(+1.00%)
Jan 07, 2004	4.512	4.578	4.512	4.563	41,887	+0.04(+0.78%)
Jan 06, 2004	4.487	4.530	4.479	4.527	59,274	+0.03(+0.62%)
Jan 05, 2004	4.441	4.512	4.441	4.499	109,459	-0.01(-0.28%)
Jan 02, 2004	4.504	4.512	4.431	4.512	54,532	+0.02(+0.51%)
Dec 31, 2003	4.393	4.504	4.391	4.489	102,346	+0.08(+1.84%)
Dec 30, 2003	4.378	4.411	4.378	4.408	40,306	+0.03(+0.75%)
Dec 29, 2003	4.378	4.403	4.373	4.375	79,032	-0.00(-0.06%)
Dec 26, 2003	4.353	4.388	4.353	4.378	24,895	+0.04(+0.82%)
Dec 24, 2003	4.348	4.353	4.332	4.343	33,193	+0.02(+0.41%)
Dec 23, 2003	4.365	4.370	4.325	4.325	42,677	-0.04(-0.99%)
Dec 22, 2003	4.398	4.398	4.380	4.368	75,475	-0.03(-0.69%)
Dec 19, 2003	4.398	4.398	4.398	4.398	9,879	-0.01(-0.11%)
Dec 18, 2003	4.345	4.403	4.345	4.403	67,572	+0.05(+1.16%)
Dec 17, 2003	4.327	4.363	4.312	4.353	95,233	+0.01(+0.17%)
Dec 16, 2003	4.365	4.365	4.345	4.345	34,774	-0.04(-0.98%)
Dec 15, 2003	4.355	4.388	4.355	4.388	54,532	+0.03(+0.76%)
Dec 12, 2003	4.363	4.363	4.340	4.355	35,169	+0.01(+0.12%)
Dec 11, 2003	4.322	4.353	4.315	4.350	65,596	+0.02(+0.41%)
Dec 10, 2003	4.365	4.365	4.327	4.332	77,056	-0.04(-0.98%)
Dec 09, 2003	4.383	4.386	4.383	4.375	11,459	+0.02(+0.52%)
Dec 08, 2003	4.386	4.386	4.363	4.353	112,225	-0.05(-1.09%)
Dec 05, 2003	4.386	4.424	4.386	4.401	30,822	+0.01(+0.12%)
Dec 04, 2003	4.353	4.365	4.353	4.396	66,387	+0.02(+0.40%)
Dec 03, 2003	4.353	4.378	4.348	4.378	39,516	+0.02(+0.46%)
Dec 02, 2003	4.327	4.365	4.327	4.358	52,556	+0.04(+1.00%)
Dec 01, 2003	4.289	4.302	4.289	4.315	108,274	+0.02(+0.41%)
Nov 28, 2003	4.302	4.302	4.282	4.297	26,870	+0.01(+0.18%)
Nov 26, 2003	4.287	4.300	4.284	4.289	44,258	+0.00(+0.00%)
Nov 25, 2003	4.289	4.289	4.282	4.289	45,838	+0.00(+0.00%)
Nov 24, 2003	4.284	4.289	4.262	4.289	23,709	+0.02(+0.47%)
Nov 21, 2003	4.269	4.287	4.269	4.269	21,733	-0.02(-0.47%)
Nov 20, 2003	4.236	4.289	4.229	4.289	63,225	+0.03(+0.71%)
Nov 19, 2003	4.259	4.259	4.259	4.259	19,362	-0.01(-0.18%)
Nov 18, 2003	4.244	4.267	4.254	4.267	21,733	+0.02(+0.54%)
Nov 17, 2003	4.277	4.287	4.244	4.244	58,483	-0.03(-0.77%)
Nov 14, 2003	4.302	4.302	4.277	4.277	85,354	+0.01(+0.30%)
Nov 13, 2003	4.289	4.300	4.259	4.264	49,395	-0.03(-0.65%)
Nov 12, 2003	4.289	4.294	4.287	4.292	24,104	-0.01(-0.24%)
Nov 11, 2003	4.302	4.302	4.302	4.302	48,604	+0.01(+0.29%)
Nov 10, 2003	4.302	4.302	4.282	4.289	23,709	+0.00(+0.00%)
Nov 07, 2003	4.289	4.289	4.289	4.289	22,919	-0.01(-0.29%)
Nov 06, 2003	4.302	4.302	4.289	4.302	29,241	+0.00(+0.00%)
Nov 05, 2003	4.289	4.302	4.294	4.302	50,975	+0.00(+0.06%)
Nov 04, 2003	4.289	4.289	4.289	4.300	29,241	+0.02(+0.47%)

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.