Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	2.269	2.356	2.244	2.354	5,622,237	+0.09(+3.76%)
Jan 29, 2004	2.341	2.352	2.181	2.269	13,309,090	+0.02(+0.99%)
Jan 28, 2004	2.256	2.299	2.240	2.247	8,360,708	-0.01(-0.43%)
Jan 27, 2004	2.232	2.262	2.224	2.257	4,126,840	+0.03(+1.18%)
Jan 26, 2004	2.252	2.252	2.217	2.230	4,529,240	-0.02(-0.97%)
Jan 23, 2004	2.331	2.331	2.252	2.252	5,847,055	-0.08(-3.39%)
Jan 22, 2004	2.337	2.350	2.327	2.331	4,650,618	-0.00(-0.18%)
Jan 21, 2004	2.344	2.396	2.323	2.335	8,660,266	-0.00(-0.09%)
Jan 20, 2004	2.310	2.349	2.291	2.337	4,519,673	+0.03(+1.18%)
Jan 16, 2004	2.266	2.310	2.266	2.310	5,144,499	+0.07(+2.91%)
Jan 15, 2004	2.290	2.298	2.239	2.245	4,810,262	-0.05(-1.99%)
Jan 14, 2004	2.308	2.308	2.272	2.290	2,584,208	-0.01(-0.33%)
Jan 13, 2004	2.346	2.346	2.277	2.298	5,783,077	-0.04(-1.65%)
Jan 12, 2004	2.356	2.373	2.315	2.336	6,239,290	-0.02(-0.92%)
Jan 09, 2004	2.346	2.364	2.316	2.358	5,358,554	-0.00(-0.16%)
Jan 08, 2004	2.326	2.367	2.320	2.362	4,540,600	+0.04(+1.88%)
Jan 07, 2004	2.348	2.359	2.270	2.318	9,377,171	-0.08(-3.45%)
Jan 06, 2004	2.392	2.418	2.375	2.401	5,051,224	+0.01(+0.31%)
Jan 05, 2004	2.371	2.404	2.371	2.394	4,281,103	+0.05(+2.14%)
Jan 02, 2004	2.341	2.378	2.335	2.344	3,407,543	+0.00(+0.09%)
Dec 31, 2003	2.350	2.360	2.321	2.341	3,967,195	+0.00(+0.12%)
Dec 30, 2003	2.408	2.408	2.331	2.339	5,301,154	-0.07(-2.98%)
Dec 29, 2003	2.373	2.413	2.366	2.410	5,037,472	+0.05(+2.14%)
Dec 26, 2003	2.337	2.390	2.337	2.360	2,798,861	+0.05(+1.97%)
Dec 24, 2003	2.356	2.356	2.304	2.314	5,058,997	-0.09(-3.77%)
Dec 23, 2003	2.400	2.433	2.392	2.405	4,003,071	-0.02(-0.66%)
Dec 22, 2003	2.371	2.431	2.358	2.421	7,297,607	+0.04(+1.65%)
Dec 19, 2003	2.396	2.397	2.348	2.382	3,401,564	-0.00(-0.16%)
Dec 18, 2003	2.315	2.407	2.315	2.385	8,388,212	+0.07(+3.18%)
Dec 17, 2003	2.225	2.320	2.225	2.312	9,358,636	+0.11(+4.82%)
Dec 16, 2003	2.231	2.233	2.199	2.206	5,068,563	-0.02(-0.96%)
Dec 15, 2003	2.209	2.249	2.208	2.227	8,556,826	+0.02(+0.79%)
Dec 12, 2003	2.225	2.231	2.169	2.209	9,197,198	-0.01(-0.49%)
Dec 11, 2003	2.214	2.258	2.211	2.220	9,594,814	+0.01(+0.57%)
Dec 10, 2003	2.171	2.223	2.164	2.208	8,940,690	+0.05(+2.15%)
Dec 09, 2003	2.180	2.211	2.158	2.161	8,037,832	-0.02(-0.84%)
Dec 08, 2003	2.154	2.174	2.144	2.180	7,195,961	+0.03(+1.50%)
Dec 05, 2003	2.172	2.178	2.127	2.147	5,592,939	-0.04(-1.61%)
Dec 04, 2003	2.167	2.201	2.167	2.183	7,050,069	+0.01(+0.68%)
Dec 03, 2003	2.216	2.216	2.160	2.168	10,373,903	-0.03(-1.54%)
Dec 02, 2003	2.329	2.329	2.209	2.202	12,889,949	-0.17(-7.08%)
Dec 01, 2003	2.333	2.381	2.300	2.369	5,941,526	+0.02(+1.00%)
Nov 28, 2003	2.348	2.352	2.339	2.346	749,791	-0.00(-0.16%)
Nov 26, 2003	2.351	2.354	2.329	2.350	1,720,214	+0.01(+0.38%)
Nov 25, 2003	2.304	2.352	2.303	2.341	3,499,622	+0.04(+1.80%)
Nov 24, 2003	2.244	2.317	2.244	2.300	3,562,404	+0.06(+2.63%)
Nov 21, 2003	2.215	2.241	2.214	2.241	2,077,770	+0.03(+1.19%)
Nov 20, 2003	2.255	2.255	2.208	2.214	2,901,105	-0.05(-2.34%)
Nov 19, 2003	2.277	2.282	2.253	2.267	1,800,335	+0.00(+0.07%)
Nov 18, 2003	2.277	2.300	2.262	2.266	2,286,444	-0.01(-0.51%)
Nov 17, 2003	2.276	2.300	2.243	2.277	3,834,457	-0.03(-1.21%)
Nov 14, 2003	2.280	2.326	2.289	2.305	3,394,389	+0.03(+1.14%)
Nov 13, 2003	2.265	2.281	2.250	2.280	2,651,773	+0.01(+0.65%)
Nov 12, 2003	2.246	2.272	2.239	2.265	3,296,330	+0.02(+0.84%)
Nov 11, 2003	2.210	2.248	2.203	2.246	2,832,344	+0.03(+1.17%)
Nov 10, 2003	2.257	2.270	2.218	2.220	3,128,314	-0.05(-2.17%)
Nov 07, 2003	2.295	2.296	2.267	2.270	4,452,706	-0.03(-1.13%)
Nov 06, 2003	2.278	2.295	2.265	2.295	2,359,988	+0.02(+0.86%)
Nov 05, 2003	2.246	2.290	2.265	2.276	3,099,016	+0.00(+0.06%)
Nov 04, 2003	2.246	2.288	2.216	2.275	6,947,824	+0.02(+1.08%)

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.