Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.029	6.081	5.927	6.035	3,033,093	+0.03(+0.54%)
Jan 29, 2004	5.860	6.031	5.836	6.003	4,661,079	+0.19(+3.32%)
Jan 28, 2004	6.025	6.031	5.786	5.810	5,474,149	-0.13(-2.22%)
Jan 27, 2004	6.005	6.092	5.927	5.942	4,327,452	-0.13(-2.07%)
Jan 26, 2004	6.070	6.133	5.938	6.068	5,465,381	-0.00(-0.07%)
Jan 23, 2004	6.094	6.228	5.969	6.072	3,496,386	-0.08(-1.27%)
Jan 22, 2004	6.146	6.241	6.111	6.150	3,551,759	-0.02(-0.28%)
Jan 21, 2004	6.029	6.211	6.005	6.168	4,381,903	+0.07(+1.21%)
Jan 20, 2004	6.174	6.209	6.005	6.094	5,256,807	-0.09(-1.51%)
Jan 16, 2004	6.168	6.268	6.129	6.187	5,161,749	-0.05(-0.83%)
Jan 15, 2004	6.120	6.266	6.118	6.239	5,218,512	+0.07(+1.12%)
Jan 14, 2004	6.155	6.220	6.090	6.170	5,965,498	+0.09(+1.50%)
Jan 13, 2004	5.994	6.124	5.981	6.079	7,693,710	+0.03(+0.43%)
Jan 12, 2004	6.113	6.113	5.979	6.053	4,352,629	-0.04(-0.64%)
Jan 09, 2004	5.966	6.198	5.966	6.092	4,634,190	+0.01(+0.21%)
Jan 08, 2004	6.276	6.276	6.033	6.079	6,308,787	+0.08(+1.26%)
Jan 07, 2004	5.918	6.016	5.866	6.003	4,768,882	+0.07(+1.17%)
Jan 06, 2004	5.793	5.953	5.782	5.934	3,309,500	+0.07(+1.18%)
Jan 05, 2004	5.695	5.901	5.656	5.864	5,317,257	+0.20(+3.56%)
Jan 02, 2004	5.793	5.834	5.650	5.663	3,268,892	-0.07(-1.25%)
Dec 31, 2003	5.923	5.923	5.717	5.734	5,517,986	-0.05(-0.86%)
Dec 30, 2003	5.747	5.812	5.734	5.784	3,706,109	+0.01(+0.11%)
Dec 29, 2003	5.773	5.819	5.736	5.777	4,562,431	+0.00(+0.04%)
Dec 26, 2003	5.693	5.808	5.684	5.775	1,357,467	+0.08(+1.45%)
Dec 24, 2003	5.721	5.775	5.660	5.693	1,230,559	-0.06(-1.05%)
Dec 23, 2003	5.771	5.879	5.615	5.754	4,417,596	-0.02(-0.38%)
Dec 22, 2003	5.721	5.784	5.656	5.775	5,270,531	+0.04(+0.72%)
Dec 19, 2003	5.884	5.927	5.660	5.734	8,914,072	+2.81(+95.89%)
Dec 18, 2003	2.904	2.928	2.886	2.927	5,801,490	+0.02(+0.60%)
Dec 17, 2003	2.844	2.916	2.823	2.910	6,612,512	+0.07(+2.46%)
Dec 16, 2003	2.828	2.870	2.764	2.840	7,595,828	+0.01(+0.21%)
Dec 15, 2003	2.941	2.963	2.819	2.834	7,249,023	-0.07(-2.46%)
Dec 12, 2003	2.926	2.949	2.885	2.906	5,031,676	-0.02(-0.65%)
Dec 11, 2003	2.852	2.939	2.835	2.924	6,012,658	+0.08(+2.70%)
Dec 10, 2003	2.860	2.874	2.817	2.848	8,611,686	-0.00(-0.17%)
Dec 09, 2003	2.885	2.898	2.849	2.852	5,508,305	-0.03(-1.13%)
Dec 08, 2003	2.871	2.898	2.852	2.885	7,290,784	+0.02(+0.66%)
Dec 05, 2003	2.914	2.906	2.863	2.866	3,925,384	-0.05(-1.64%)
Dec 04, 2003	2.936	2.954	2.844	2.914	11,983,527	+0.01(+0.50%)
Dec 03, 2003	2.958	2.971	2.899	2.899	9,378,842	-0.02(-0.78%)
Dec 02, 2003	3.011	3.017	2.916	2.922	9,534,608	-0.11(-3.61%)
Dec 01, 2003	2.980	3.042	2.976	3.031	6,856,017	+0.06(+2.14%)
Nov 28, 2003	2.992	2.995	2.957	2.968	1,448,639	-0.01(-0.24%)
Nov 26, 2003	2.981	2.981	2.926	2.975	4,805,179	-0.00(-0.13%)
Nov 25, 2003	2.961	2.992	2.950	2.979	6,371,295	+0.01(+0.20%)
Nov 24, 2003	2.919	2.973	2.911	2.973	7,095,305	+0.07(+2.52%)
Nov 21, 2003	2.849	2.921	2.851	2.900	6,413,056	+0.05(+1.77%)
Nov 20, 2003	2.804	2.867	2.784	2.849	9,045,225	+0.05(+1.92%)
Nov 19, 2003	2.823	2.826	2.786	2.796	7,719,450	-0.03(-1.09%)
Nov 18, 2003	2.788	2.928	2.784	2.826	12,929,864	-0.02(-0.82%)
Nov 17, 2003	2.860	2.882	2.806	2.850	6,432,215	-0.01(-0.27%)
Nov 14, 2003	2.923	2.982	2.836	2.857	5,453,448	-0.06(-2.04%)
Nov 13, 2003	2.936	2.939	2.872	2.917	8,331,993	-0.02(-0.72%)
Nov 12, 2003	2.902	2.946	2.898	2.938	5,040,527	+0.04(+1.27%)
Nov 11, 2003	2.875	2.928	2.867	2.901	5,580,254	+0.03(+0.89%)
Nov 10, 2003	2.882	2.906	2.855	2.876	6,520,748	-0.01(-0.19%)
Nov 07, 2003	2.916	2.966	2.877	2.881	6,119,529	-0.03(-1.06%)
Nov 06, 2003	2.819	2.985	2.817	2.912	21,449,916	+0.09(+3.13%)
Nov 05, 2003	2.806	2.838	2.768	2.824	7,822,999	+0.02(+0.66%)
Nov 04, 2003	2.817	2.845	2.799	2.805	6,498,654	-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.