Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.850	8.878	8.754	8.866	365,414	-0.27(-2.91%)
Jan 29, 2004	9.196	9.200	9.023	9.132	234,411	-0.08(-0.83%)
Jan 28, 2004	9.273	9.277	9.192	9.208	290,342	-0.11(-1.17%)
Jan 27, 2004	9.236	9.353	9.208	9.317	80,540	-0.08(-0.86%)
Jan 26, 2004	9.385	9.438	9.333	9.397	57,173	-0.03(-0.34%)
Jan 23, 2004	9.538	9.542	9.430	9.430	96,200	-0.21(-2.17%)
Jan 22, 2004	9.594	9.655	9.586	9.639	59,410	+0.04(+0.46%)
Jan 21, 2004	9.562	9.607	9.506	9.594	330,115	+0.24(+2.58%)
Jan 20, 2004	9.397	9.454	9.333	9.353	185,938	-0.00(-0.04%)
Jan 16, 2004	9.232	9.385	9.232	9.357	143,679	+0.29(+3.15%)
Jan 15, 2004	9.180	9.180	8.987	9.071	576,956	-0.33(-3.47%)
Jan 14, 2004	9.413	9.421	9.313	9.397	220,242	-0.04(-0.43%)
Jan 13, 2004	9.454	9.498	9.361	9.438	170,526	-0.06(-0.59%)
Jan 12, 2004	9.615	9.615	9.389	9.494	336,081	-0.12(-1.21%)
Jan 09, 2004	9.623	9.647	9.546	9.611	206,073	-0.00(-0.04%)
Jan 08, 2004	9.594	9.647	9.566	9.615	155,860	+0.02(+0.21%)
Jan 07, 2004	9.663	9.663	9.554	9.594	316,443	-0.30(-3.01%)
Jan 06, 2004	9.844	9.916	9.784	9.892	87,003	+0.24(+2.46%)
Jan 05, 2004	9.635	9.755	9.534	9.655	255,789	+0.02(+0.21%)
Jan 02, 2004	9.574	9.695	9.478	9.635	53,196	+0.24(+2.57%)
Dec 31, 2003	9.373	9.470	9.373	9.393	61,399	-0.01(-0.13%)
Dec 30, 2003	9.353	9.450	9.325	9.405	60,902	+0.12(+1.30%)
Dec 29, 2003	9.405	9.289	9.200	9.285	296,805	-0.12(-1.28%)
Dec 26, 2003	9.321	9.405	9.321	9.405	13,423	+0.00(+0.04%)
Dec 24, 2003	9.293	9.413	9.220	9.401	46,236	+0.27(+2.95%)
Dec 23, 2003	9.216	9.236	9.132	9.132	33,061	-0.21(-2.20%)
Dec 22, 2003	9.253	9.337	9.253	9.337	89,240	+0.08(+0.91%)
Dec 19, 2003	9.389	9.413	9.253	9.253	284,128	-0.15(-1.63%)
Dec 18, 2003	9.353	9.377	9.353	9.405	61,896	+0.03(+0.34%)
Dec 17, 2003	9.301	9.442	9.301	9.373	42,755	+0.02(+0.22%)
Dec 16, 2003	9.269	9.353	9.269	9.353	82,528	+0.24(+2.60%)
Dec 15, 2003	9.136	9.136	9.051	9.116	44,496	+0.02(+0.27%)
Dec 12, 2003	9.092	9.092	8.850	9.092	82,031	-0.20(-2.12%)
Dec 11, 2003	9.051	9.293	9.051	9.289	42,010	+0.25(+2.76%)
Dec 10, 2003	9.051	9.152	8.971	9.039	77,060	-0.04(-0.49%)
Dec 09, 2003	9.168	9.192	9.084	9.084	364,171	-0.02(-0.26%)
Dec 08, 2003	8.894	9.132	8.810	9.108	65,128	+0.06(+0.62%)
Dec 05, 2003	8.943	9.023	8.943	9.051	48,224	+0.00(+0.04%)
Dec 04, 2003	9.120	9.120	8.967	9.047	243,609	-0.02(-0.18%)
Dec 03, 2003	9.084	9.196	9.023	9.063	66,371	+0.14(+1.62%)
Dec 02, 2003	8.709	9.035	8.830	8.919	48,224	+0.21(+2.40%)
Dec 01, 2003	8.697	8.697	8.661	8.709	300,534	+0.16(+1.93%)
Nov 28, 2003	8.609	8.609	8.536	8.544	26,349	-0.07(-0.84%)
Nov 26, 2003	8.677	8.697	8.577	8.617	105,646	-0.04(-0.42%)
Nov 25, 2003	8.653	8.689	8.553	8.653	92,472	-0.06(-0.69%)
Nov 24, 2003	8.536	8.713	8.496	8.713	121,307	+0.16(+1.88%)
Nov 21, 2003	8.388	8.593	8.388	8.553	88,246	+0.30(+3.66%)
Nov 20, 2003	8.215	8.311	8.215	8.251	54,687	-0.04(-0.44%)
Nov 19, 2003	8.251	8.315	8.211	8.287	64,382	+0.07(+0.88%)
Nov 18, 2003	8.078	8.279	8.078	8.215	157,351	+0.18(+2.20%)
Nov 17, 2003	8.102	8.166	8.026	8.038	127,522	-0.21(-2.58%)
Nov 14, 2003	8.247	8.279	8.150	8.251	68,856	+0.27(+3.32%)
Nov 13, 2003	7.901	8.005	7.865	7.985	130,007	+0.09(+1.12%)
Nov 12, 2003	7.752	7.917	7.752	7.897	133,239	+0.21(+2.72%)
Nov 11, 2003	7.724	7.784	7.684	7.688	56,676	-0.03(-0.42%)
Nov 10, 2003	7.744	7.820	7.704	7.720	62,393	-0.02(-0.31%)
Nov 07, 2003	7.692	7.752	7.692	7.744	64,631	+0.05(+0.63%)
Nov 06, 2003	7.712	7.732	7.672	7.696	101,669	-0.03(-0.36%)
Nov 05, 2003	7.849	7.728	7.619	7.724	212,785	-0.08(-0.98%)
Nov 04, 2003	7.849	7.885	7.800	7.800	66,868	+0.08(+0.99%)

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.