Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.201	6.255	6.097	6.208	2,948,665	+0.03(+0.54%)
Jan 29, 2004	6.028	6.204	6.003	6.175	4,531,335	+0.20(+3.32%)
Jan 28, 2004	6.197	6.204	5.952	5.976	5,321,773	-0.14(-2.22%)
Jan 27, 2004	6.177	6.266	6.097	6.112	4,206,995	-0.13(-2.07%)
Jan 26, 2004	6.244	6.308	6.108	6.242	5,313,249	-0.00(-0.07%)
Jan 23, 2004	6.268	6.407	6.140	6.246	3,399,062	-0.08(-1.27%)
Jan 22, 2004	6.322	6.420	6.286	6.326	3,452,894	-0.02(-0.28%)
Jan 21, 2004	6.201	6.389	6.177	6.344	4,259,930	+0.08(+1.21%)
Jan 20, 2004	6.351	6.386	6.177	6.268	5,110,481	-0.10(-1.51%)
Jan 16, 2004	6.344	6.448	6.304	6.364	5,018,069	-0.05(-0.83%)
Jan 15, 2004	6.295	6.445	6.293	6.418	5,073,251	+0.07(+1.12%)
Jan 14, 2004	6.331	6.398	6.264	6.346	5,799,445	+0.09(+1.50%)
Jan 13, 2004	6.166	6.300	6.152	6.253	7,479,552	+0.03(+0.43%)
Jan 12, 2004	6.288	6.288	6.150	6.226	4,231,471	-0.04(-0.64%)
Jan 09, 2004	6.137	6.375	6.137	6.266	4,505,195	+0.01(+0.21%)
Jan 08, 2004	6.456	6.456	6.206	6.253	6,133,178	+0.08(+1.26%)
Jan 07, 2004	6.088	6.188	6.034	6.175	4,636,138	+0.07(+1.17%)
Jan 06, 2004	5.958	6.123	5.947	6.103	3,217,378	+0.07(+1.18%)
Jan 05, 2004	5.858	6.070	5.818	6.032	5,169,248	+0.21(+3.56%)
Jan 02, 2004	5.958	6.001	5.811	5.825	3,177,901	-0.07(-1.25%)
Dec 31, 2003	6.092	6.092	5.880	5.898	5,364,390	-0.05(-0.86%)
Dec 30, 2003	5.912	5.979	5.898	5.950	3,602,947	+0.01(+0.11%)
Dec 29, 2003	5.938	5.985	5.901	5.943	4,435,433	+0.00(+0.04%)
Dec 26, 2003	5.856	5.974	5.847	5.941	1,319,681	+0.08(+1.45%)
Dec 24, 2003	5.885	5.941	5.823	5.856	1,196,306	-0.06(-1.05%)
Dec 23, 2003	5.936	6.048	5.776	5.918	4,294,630	-0.02(-0.38%)
Dec 22, 2003	5.885	5.950	5.818	5.941	5,123,822	+0.04(+0.72%)
Dec 19, 2003	6.052	6.097	5.823	5.898	8,665,944	+2.89(+95.89%)
Dec 18, 2003	2.988	3.012	2.969	3.011	5,640,003	+0.02(+0.60%)
Dec 17, 2003	2.925	3.000	2.903	2.993	6,428,449	+0.07(+2.46%)
Dec 16, 2003	2.908	2.953	2.843	2.921	7,384,394	+0.01(+0.21%)
Dec 15, 2003	3.026	3.048	2.900	2.915	7,047,242	-0.07(-2.46%)
Dec 12, 2003	3.010	3.034	2.968	2.989	4,891,617	-0.02(-0.65%)
Dec 11, 2003	2.934	3.023	2.916	3.008	5,845,292	+0.08(+2.70%)
Dec 10, 2003	2.942	2.956	2.897	2.929	8,371,975	-0.01(-0.17%)
Dec 09, 2003	2.968	2.981	2.931	2.934	5,354,978	-0.03(-1.13%)
Dec 08, 2003	2.954	2.981	2.934	2.968	7,087,841	+0.02(+0.66%)
Dec 05, 2003	2.997	2.989	2.945	2.948	3,816,119	-0.05(-1.64%)
Dec 04, 2003	3.020	3.038	2.926	2.997	11,649,959	+0.02(+0.50%)
Dec 03, 2003	3.043	3.056	2.982	2.982	9,117,777	-0.02(-0.78%)
Dec 02, 2003	3.097	3.103	3.000	3.005	9,269,207	-0.11(-3.61%)
Dec 01, 2003	3.066	3.129	3.061	3.118	6,665,176	+0.07(+2.14%)
Nov 28, 2003	3.078	3.081	3.042	3.053	1,408,316	-0.01(-0.24%)
Nov 26, 2003	3.067	3.067	3.009	3.060	4,671,425	-0.00(-0.13%)
Nov 25, 2003	3.046	3.078	3.035	3.064	6,193,946	+0.01(+0.20%)
Nov 24, 2003	3.002	3.058	2.995	3.058	6,897,804	+0.08(+2.52%)
Nov 21, 2003	2.931	3.005	2.933	2.983	6,234,545	+0.05(+1.77%)
Nov 20, 2003	2.884	2.949	2.863	2.931	8,793,446	+0.06(+1.92%)
Nov 19, 2003	2.903	2.907	2.866	2.876	7,504,575	-0.03(-1.09%)
Nov 18, 2003	2.868	3.012	2.863	2.907	12,569,954	-0.02(-0.82%)
Nov 17, 2003	2.942	2.965	2.887	2.931	6,253,171	-0.01(-0.27%)
Nov 14, 2003	3.007	3.067	2.917	2.939	5,301,649	-0.06(-2.04%)
Nov 13, 2003	3.020	3.023	2.955	3.000	8,100,068	-0.02(-0.72%)
Nov 12, 2003	2.985	3.030	2.981	3.022	4,900,221	+0.04(+1.27%)
Nov 11, 2003	2.957	3.012	2.949	2.984	5,424,925	+0.03(+0.89%)
Nov 10, 2003	2.965	2.989	2.937	2.958	6,339,240	-0.01(-0.19%)
Nov 07, 2003	3.000	3.051	2.960	2.964	5,949,188	-0.03(-1.06%)
Nov 06, 2003	2.900	3.071	2.897	2.995	20,852,844	+0.09(+3.13%)
Nov 05, 2003	2.887	2.920	2.848	2.905	7,605,241	+0.02(+0.66%)
Nov 04, 2003	2.898	2.926	2.880	2.886	6,317,760	-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.