Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.212	4.261	4.205	4.211	8,418,422	-0.02(-0.42%)
Jan 29, 2004	4.266	4.285	4.203	4.228	9,890,691	-0.00(-0.04%)
Jan 28, 2004	4.373	4.397	4.228	4.230	9,627,460	-0.12(-2.86%)
Jan 27, 2004	4.371	4.432	4.333	4.355	10,988,458	-0.02(-0.37%)
Jan 26, 2004	4.393	4.400	4.352	4.371	11,482,535	-0.02(-0.48%)
Jan 23, 2004	4.453	4.460	4.369	4.392	8,675,841	-0.06(-1.25%)
Jan 22, 2004	4.442	4.522	4.438	4.447	6,135,699	-0.02(-0.44%)
Jan 21, 2004	4.424	4.499	4.400	4.467	5,323,585	+0.03(+0.71%)
Jan 20, 2004	4.523	4.523	4.405	4.435	9,227,215	-0.10(-2.14%)
Jan 16, 2004	4.589	4.593	4.485	4.532	8,964,814	-0.04(-0.88%)
Jan 15, 2004	4.589	4.611	4.496	4.572	5,400,520	-0.00(-0.09%)
Jan 14, 2004	4.526	4.591	4.502	4.577	6,716,785	-0.03(-0.74%)
Jan 13, 2004	4.630	4.654	4.553	4.611	6,627,925	-0.01(-0.21%)
Jan 12, 2004	4.633	4.671	4.592	4.621	5,366,632	-0.03(-0.56%)
Jan 09, 2004	4.676	4.728	4.625	4.647	5,434,516	-0.08(-1.76%)
Jan 08, 2004	4.757	4.776	4.673	4.730	6,217,741	-0.02(-0.51%)
Jan 07, 2004	4.679	4.803	4.668	4.754	11,069,868	+0.07(+1.52%)
Jan 06, 2004	4.628	4.695	4.603	4.683	7,066,559	+0.05(+1.12%)
Jan 05, 2004	4.512	4.644	4.495	4.631	10,496,871	+0.14(+3.11%)
Jan 02, 2004	4.539	4.600	4.471	4.492	6,180,540	-0.06(-1.41%)
Dec 31, 2003	4.592	4.600	4.525	4.556	5,086,095	-0.03(-0.60%)
Dec 30, 2003	4.582	4.603	4.540	4.583	5,264,096	-0.01(-0.27%)
Dec 29, 2003	4.518	4.596	4.496	4.595	5,102,836	+0.09(+1.97%)
Dec 26, 2003	4.503	4.533	4.493	4.507	1,265,960	+0.00(+0.11%)
Dec 24, 2003	4.534	4.548	4.485	4.502	2,015,522	-0.05(-1.09%)
Dec 23, 2003	4.498	4.561	4.497	4.552	5,168,644	+0.03(+0.61%)
Dec 22, 2003	4.498	4.539	4.448	4.524	6,059,080	+0.06(+1.28%)
Dec 19, 2003	4.463	4.507	4.398	4.466	9,541,656	+0.02(+0.41%)
Dec 18, 2003	4.388	4.448	4.361	4.448	7,280,009	+0.08(+1.73%)
Dec 17, 2003	4.335	4.379	4.287	4.373	6,352,114	+0.01(+0.23%)
Dec 16, 2003	4.378	4.398	4.327	4.363	6,787,176	+0.02(+0.44%)
Dec 15, 2003	4.453	4.482	4.329	4.343	8,812,107	-0.04(-0.89%)
Dec 12, 2003	4.350	4.405	4.343	4.382	5,721,023	-0.02(-0.38%)
Dec 11, 2003	4.313	4.423	4.299	4.399	6,458,718	+0.08(+1.92%)
Dec 10, 2003	4.332	4.336	4.262	4.316	8,035,026	+0.01(+0.24%)
Dec 09, 2003	4.339	4.358	4.290	4.306	8,849,732	-0.03(-0.59%)
Dec 08, 2003	4.265	4.343	4.250	4.332	6,026,595	+0.09(+2.15%)
Dec 05, 2003	4.310	4.313	4.211	4.241	5,858,028	-0.07(-1.61%)
Dec 04, 2003	4.351	4.357	4.235	4.310	9,840,985	-0.01(-0.21%)
Dec 03, 2003	4.373	4.423	4.319	4.319	8,708,658	-0.06(-1.44%)
Dec 02, 2003	4.337	4.429	4.317	4.382	12,228,958	+0.00(+0.02%)
Dec 01, 2003	4.281	4.389	4.275	4.381	10,563,816	+0.09(+1.99%)
Nov 28, 2003	4.285	4.306	4.245	4.296	3,358,774	-0.01(-0.14%)
Nov 26, 2003	4.301	4.309	4.226	4.302	6,430,012	+0.02(+0.55%)
Nov 25, 2003	4.211	4.293	4.197	4.278	8,037,509	+0.06(+1.50%)
Nov 24, 2003	4.082	4.228	4.075	4.215	6,504,921	+0.16(+3.84%)
Nov 21, 2003	4.083	4.118	4.041	4.059	8,504,583	-0.02(-0.58%)
Nov 20, 2003	4.084	4.148	4.027	4.083	5,497,774	-0.02(-0.53%)
Nov 19, 2003	4.041	4.137	4.041	4.105	7,000,593	+0.06(+1.41%)
Nov 18, 2003	4.115	4.179	4.041	4.047	6,214,320	-0.07(-1.75%)
Nov 17, 2003	4.175	4.180	4.076	4.119	7,154,222	-0.06(-1.33%)
Nov 14, 2003	4.221	4.263	4.138	4.175	8,518,052	-0.02(-0.41%)
Nov 13, 2003	4.107	4.194	4.086	4.192	12,469,545	+0.16(+3.94%)
Nov 12, 2003	3.960	4.057	3.946	4.033	12,621,547	+0.08(+1.96%)
Nov 11, 2003	4.001	4.055	3.937	3.955	5,525,135	-0.04(-1.10%)
Nov 10, 2003	4.091	4.095	3.977	3.999	11,301,105	-0.09(-2.13%)
Nov 07, 2003	4.180	4.189	4.065	4.086	9,208,225	-0.11(-2.70%)
Nov 06, 2003	4.214	4.225	4.164	4.200	6,810,095	-0.02(-0.37%)
Nov 05, 2003	4.241	4.289	4.150	4.215	4,992,403	-0.03(-0.62%)
Nov 04, 2003	4.259	4.271	4.205	4.242	4,600,936	-0.01(-0.15%)

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.