Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.029	6.081	5.927	6.036	3,032,948	+0.03(+0.54%)
Jan 29, 2004	5.860	6.031	5.836	6.003	4,660,857	+0.19(+3.32%)
Jan 28, 2004	6.025	6.031	5.786	5.810	5,473,889	-0.13(-2.22%)
Jan 27, 2004	6.005	6.092	5.927	5.942	4,327,247	-0.13(-2.07%)
Jan 26, 2004	6.070	6.133	5.938	6.068	5,465,122	-0.00(-0.07%)
Jan 23, 2004	6.094	6.229	5.970	6.072	3,496,220	-0.08(-1.27%)
Jan 22, 2004	6.146	6.242	6.112	6.151	3,551,591	-0.02(-0.28%)
Jan 21, 2004	6.029	6.211	6.005	6.168	4,381,695	+0.07(+1.21%)
Jan 20, 2004	6.174	6.209	6.005	6.094	5,256,557	-0.09(-1.51%)
Jan 16, 2004	6.168	6.269	6.129	6.187	5,161,504	-0.05(-0.83%)
Jan 15, 2004	6.120	6.266	6.118	6.239	5,218,264	+0.07(+1.12%)
Jan 14, 2004	6.155	6.220	6.090	6.170	5,965,214	+0.09(+1.50%)
Jan 13, 2004	5.994	6.125	5.981	6.079	7,693,345	+0.03(+0.43%)
Jan 12, 2004	6.114	6.114	5.979	6.053	4,352,422	-0.04(-0.64%)
Jan 09, 2004	5.966	6.198	5.966	6.092	4,633,970	+0.01(+0.21%)
Jan 08, 2004	6.276	6.276	6.033	6.079	6,308,487	+0.08(+1.26%)
Jan 07, 2004	5.919	6.016	5.867	6.003	4,768,655	+0.07(+1.17%)
Jan 06, 2004	5.793	5.953	5.782	5.934	3,309,342	+0.07(+1.18%)
Jan 05, 2004	5.695	5.901	5.656	5.864	5,317,004	+0.20(+3.56%)
Jan 02, 2004	5.793	5.834	5.650	5.663	3,268,737	-0.07(-1.25%)
Dec 31, 2003	5.923	5.923	5.717	5.734	5,517,724	-0.05(-0.86%)
Dec 30, 2003	5.748	5.812	5.734	5.784	3,705,933	+0.01(+0.11%)
Dec 29, 2003	5.773	5.819	5.737	5.778	4,562,214	+0.00(+0.04%)
Dec 26, 2003	5.693	5.808	5.685	5.776	1,357,402	+0.08(+1.45%)
Dec 24, 2003	5.721	5.776	5.661	5.693	1,230,501	-0.06(-1.05%)
Dec 23, 2003	5.771	5.880	5.615	5.754	4,417,386	-0.02(-0.38%)
Dec 22, 2003	5.721	5.784	5.656	5.776	5,270,280	+0.04(+0.72%)
Dec 19, 2003	5.884	5.927	5.661	5.734	8,913,649	+2.81(+95.89%)
Dec 18, 2003	2.905	2.928	2.886	2.927	5,801,215	+0.02(+0.60%)
Dec 17, 2003	2.844	2.917	2.823	2.910	6,612,197	+0.07(+2.46%)
Dec 16, 2003	2.828	2.870	2.764	2.840	7,595,467	+0.01(+0.21%)
Dec 15, 2003	2.941	2.963	2.820	2.834	7,248,678	-0.07(-2.46%)
Dec 12, 2003	2.926	2.950	2.885	2.906	5,031,437	-0.02(-0.65%)
Dec 11, 2003	2.852	2.939	2.835	2.925	6,012,372	+0.08(+2.70%)
Dec 10, 2003	2.860	2.874	2.817	2.848	8,611,277	-0.00(-0.17%)
Dec 09, 2003	2.885	2.899	2.849	2.853	5,508,043	-0.03(-1.13%)
Dec 08, 2003	2.872	2.899	2.853	2.885	7,290,437	+0.02(+0.66%)
Dec 05, 2003	2.914	2.906	2.863	2.866	3,925,197	-0.05(-1.64%)
Dec 04, 2003	2.937	2.954	2.844	2.914	11,982,958	+0.01(+0.50%)
Dec 03, 2003	2.958	2.971	2.899	2.899	9,378,397	-0.02(-0.78%)
Dec 02, 2003	3.011	3.017	2.917	2.922	9,534,155	-0.11(-3.61%)
Dec 01, 2003	2.980	3.042	2.976	3.031	6,855,692	+0.06(+2.14%)
Nov 28, 2003	2.992	2.996	2.957	2.968	1,448,571	-0.01(-0.24%)
Nov 26, 2003	2.982	2.982	2.926	2.975	4,804,951	-0.00(-0.13%)
Nov 25, 2003	2.961	2.992	2.951	2.979	6,370,992	+0.01(+0.20%)
Nov 24, 2003	2.919	2.973	2.912	2.973	7,094,968	+0.07(+2.52%)
Nov 21, 2003	2.849	2.921	2.851	2.900	6,412,751	+0.05(+1.77%)
Nov 20, 2003	2.804	2.867	2.784	2.849	9,044,795	+0.05(+1.92%)
Nov 19, 2003	2.823	2.826	2.786	2.796	7,719,083	-0.03(-1.09%)
Nov 18, 2003	2.788	2.928	2.784	2.827	12,929,249	-0.02(-0.82%)
Nov 17, 2003	2.860	2.882	2.807	2.850	6,431,909	-0.01(-0.27%)
Nov 14, 2003	2.923	2.982	2.836	2.857	5,453,189	-0.06(-2.04%)
Nov 13, 2003	2.937	2.939	2.873	2.917	8,331,597	-0.02(-0.72%)
Nov 12, 2003	2.902	2.946	2.898	2.938	5,040,287	+0.04(+1.27%)
Nov 11, 2003	2.875	2.928	2.867	2.901	5,579,989	+0.03(+0.89%)
Nov 10, 2003	2.882	2.906	2.855	2.876	6,520,438	-0.01(-0.19%)
Nov 07, 2003	2.917	2.966	2.877	2.881	6,119,238	-0.03(-1.06%)
Nov 06, 2003	2.820	2.985	2.817	2.912	21,448,896	+0.09(+3.13%)
Nov 05, 2003	2.807	2.838	2.769	2.824	7,822,627	+0.02(+0.66%)
Nov 04, 2003	2.817	2.845	2.799	2.805	6,498,345	-0.02(-0.80%)

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.