Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.750	4.940	4.700	4.740	97,100	-0.21(-4.24%)
Jan 29, 2004	4.760	4.950	4.700	4.950	109,200	+0.15(+3.13%)
Jan 28, 2004	4.940	4.960	4.750	4.800	90,900	-0.09(-1.84%)
Jan 27, 2004	4.870	4.990	4.870	4.890	143,100	-0.10(-2.00%)
Jan 26, 2004	4.890	4.990	4.820	4.990	80,500	+0.06(+1.22%)
Jan 23, 2004	4.970	4.990	4.810	4.930	136,200	+0.12(+2.49%)
Jan 22, 2004	5.000	5.150	4.810	4.810	434,000	-0.19(-3.80%)
Jan 21, 2004	4.960	5.000	4.850	5.000	489,000	+0.02(+0.40%)
Jan 20, 2004	4.850	4.990	4.800	4.980	271,100	+0.08(+1.63%)
Jan 16, 2004	4.970	4.980	4.740	4.900	192,200	+0.14(+2.94%)
Jan 15, 2004	4.850	4.900	4.750	4.760	118,274	-0.09(-1.86%)
Jan 14, 2004	4.850	4.850	4.740	4.850	78,259	+0.01(+0.21%)
Jan 13, 2004	4.840	4.850	4.690	4.840	111,481	-0.01(-0.21%)
Jan 12, 2004	4.700	4.850	4.630	4.850	115,067	+0.22(+4.75%)
Jan 09, 2004	4.620	4.850	4.620	4.630	118,643	-0.12(-2.53%)
Jan 08, 2004	4.770	4.860	4.600	4.750	254,861	-0.11(-2.26%)
Jan 07, 2004	4.590	4.860	4.570	4.860	149,009	+0.13(+2.75%)
Jan 06, 2004	4.700	4.790	4.480	4.730	266,300	+0.06(+1.28%)
Jan 05, 2004	4.600	4.690	4.520	4.670	103,700	+0.07(+1.52%)
Jan 02, 2004	4.530	4.650	4.500	4.600	123,400	+0.13(+2.91%)
Dec 31, 2003	4.620	4.620	4.380	4.470	184,800	-0.22(-4.69%)
Dec 30, 2003	4.410	4.690	4.400	4.690	156,193	+0.25(+5.63%)
Dec 29, 2003	4.540	4.540	4.360	4.440	106,009	-0.02(-0.45%)
Dec 26, 2003	4.470	4.500	4.380	4.460	50,474	-0.01(-0.34%)
Dec 24, 2003	4.380	4.550	4.380	4.475	58,216	-0.03(-0.56%)
Dec 23, 2003	4.540	4.550	4.350	4.500	250,784	-0.02(-0.44%)
Dec 22, 2003	4.490	4.650	4.400	4.520	169,563	-0.13(-2.80%)
Dec 19, 2003	4.530	4.690	4.480	4.650	70,311	+0.06(+1.31%)
Dec 18, 2003	4.600	4.740	4.560	4.590	83,675	+0.00(+0.00%)
Dec 17, 2003	4.740	4.740	4.520	4.590	126,636	-0.11(-2.34%)
Dec 16, 2003	4.500	4.750	4.400	4.700	126,497	+0.30(+6.82%)
Dec 15, 2003	4.790	4.790	4.400	4.400	175,622	-0.36(-7.56%)
Dec 12, 2003	4.760	4.760	4.680	4.760	83,520	+0.01(+0.21%)
Dec 11, 2003	4.470	4.760	4.470	4.750	121,700	+0.25(+5.56%)
Dec 10, 2003	4.610	4.630	4.400	4.500	88,018	-0.11(-2.39%)
Dec 09, 2003	4.750	4.790	4.610	4.610	121,733	-0.13(-2.74%)
Dec 08, 2003	4.600	4.870	4.560	4.740	182,247	+0.04(+0.85%)
Dec 05, 2003	4.650	4.840	4.650	4.700	235,985	-0.11(-2.29%)
Dec 04, 2003	4.730	4.900	4.690	4.810	640,749	+0.08(+1.69%)
Dec 03, 2003	4.730	4.790	4.640	4.730	336,436	+0.12(+2.60%)
Dec 02, 2003	4.770	4.770	4.600	4.610	169,305	-0.16(-3.35%)
Dec 01, 2003	4.840	4.840	4.650	4.770	116,546	+0.12(+2.58%)
Nov 28, 2003	4.750	4.750	4.650	4.650	108,165	-0.05(-1.06%)
Nov 26, 2003	4.770	4.790	4.660	4.700	80,583	-0.05(-1.05%)
Nov 25, 2003	4.670	4.830	4.660	4.750	236,881	-0.03(-0.63%)
Nov 24, 2003	4.730	4.850	4.600	4.780	338,320	+0.03(+0.63%)
Nov 21, 2003	4.700	4.760	4.500	4.750	141,239	+0.05(+1.06%)
Nov 20, 2003	4.290	4.700	4.290	4.700	191,870	+0.17(+3.75%)
Nov 19, 2003	4.300	4.580	4.300	4.530	179,152	+0.23(+5.35%)
Nov 18, 2003	4.310	4.600	4.290	4.300	173,688	+0.00(+0.00%)
Nov 17, 2003	4.540	4.740	4.290	4.300	220,486	-0.38(-8.12%)
Nov 14, 2003	4.800	4.850	4.630	4.680	121,706	-0.12(-2.50%)
Nov 13, 2003	4.800	4.840	4.600	4.800	298,760	+0.10(+2.13%)
Nov 12, 2003	4.590	4.700	4.470	4.700	148,575	+0.29(+6.58%)
Nov 11, 2003	4.400	4.640	4.400	4.410	341,811	+0.07(+1.61%)
Nov 10, 2003	4.550	4.740	4.340	4.340	148,146	-0.36(-7.66%)
Nov 07, 2003	4.700	4.750	4.220	4.700	214,096	+0.00(+0.00%)
Nov 06, 2003	4.530	4.740	4.400	4.700	197,080	+0.08(+1.73%)
Nov 05, 2003	4.490	4.740	4.290	4.620	251,024	+0.17(+3.82%)
Nov 04, 2003	4.190	4.500	4.150	4.450	239,713	+0.31(+7.49%)

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.