Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.467	4.587	4.393	4.454	7,256,627	-0.03(-0.76%)
Jan 29, 2004	4.549	4.554	4.339	4.489	9,875,830	-0.05(-1.06%)
Jan 28, 2004	4.593	4.695	4.486	4.537	12,038,342	-0.01(-0.16%)
Jan 27, 2004	4.486	4.602	4.463	4.544	14,394,178	+0.07(+1.67%)
Jan 26, 2004	4.454	4.497	4.373	4.469	8,590,277	-0.02(-0.38%)
Jan 23, 2004	4.553	4.588	4.441	4.486	7,259,428	-0.05(-1.06%)
Jan 22, 2004	4.659	4.695	4.528	4.535	11,166,987	-0.08(-1.65%)
Jan 21, 2004	4.608	4.626	4.441	4.611	26,194,368	-0.16(-3.39%)
Jan 20, 2004	4.680	4.780	4.670	4.772	8,558,990	+0.10(+2.13%)
Jan 16, 2004	4.653	4.711	4.587	4.673	8,626,700	+0.05(+1.02%)
Jan 15, 2004	4.454	4.651	4.417	4.626	14,919,853	+0.13(+2.88%)
Jan 14, 2004	4.651	4.658	4.435	4.496	11,379,110	-0.10(-2.12%)
Jan 13, 2004	4.593	4.677	4.525	4.593	13,194,966	-0.01(-0.30%)
Jan 12, 2004	4.455	4.627	4.378	4.607	12,124,530	+0.16(+3.61%)
Jan 09, 2004	4.443	4.580	4.393	4.447	10,282,346	-0.06(-1.26%)
Jan 08, 2004	4.465	4.515	4.379	4.504	10,707,928	+0.07(+1.47%)
Jan 07, 2004	4.304	4.455	4.302	4.438	16,188,740	+0.14(+3.16%)
Jan 06, 2004	4.117	4.359	4.112	4.302	17,096,034	+0.16(+3.82%)
Jan 05, 2004	4.101	4.187	4.051	4.144	11,953,822	+0.09(+2.11%)
Jan 02, 2004	4.102	4.117	4.042	4.058	5,626,921	-0.00(-0.08%)
Dec 31, 2003	4.041	4.085	3.994	4.061	7,339,279	+0.04(+1.01%)
Dec 30, 2003	3.975	4.080	3.970	4.021	9,077,667	+0.05(+1.16%)
Dec 29, 2003	3.919	3.990	3.890	3.975	5,342,960	+0.07(+1.70%)
Dec 26, 2003	3.945	3.980	3.895	3.908	1,867,820	-0.03(-0.84%)
Dec 24, 2003	4.002	4.026	3.938	3.941	2,463,139	-0.06(-1.50%)
Dec 23, 2003	3.931	4.009	3.929	4.001	6,113,395	+0.08(+2.10%)
Dec 22, 2003	3.940	3.946	3.889	3.919	8,647,630	-0.02(-0.41%)
Dec 19, 2003	3.933	3.947	3.860	3.935	26,970,454	-0.01(-0.38%)
Dec 18, 2003	3.932	4.013	3.908	3.950	11,630,542	+0.04(+0.96%)
Dec 17, 2003	3.896	3.960	3.825	3.913	9,956,339	-0.02(-0.41%)
Dec 16, 2003	3.945	3.974	3.814	3.929	13,321,719	-0.02(-0.60%)
Dec 15, 2003	4.255	4.261	3.934	3.952	14,281,705	-0.17(-4.03%)
Dec 12, 2003	4.172	4.218	4.058	4.118	15,171,164	+0.05(+1.32%)
Dec 11, 2003	3.876	4.091	3.849	4.065	9,836,605	+0.19(+4.89%)
Dec 10, 2003	3.886	3.924	3.796	3.875	13,479,002	+0.01(+0.19%)
Dec 09, 2003	4.123	4.141	3.817	3.868	20,508,716	-0.24(-5.86%)
Dec 08, 2003	4.080	4.176	4.022	4.108	10,798,874	+0.04(+0.95%)
Dec 05, 2003	4.122	4.149	4.008	4.070	10,538,934	-0.05(-1.27%)
Dec 04, 2003	4.176	4.237	4.009	4.122	25,099,042	+0.07(+1.84%)
Dec 03, 2003	4.199	4.250	4.046	4.048	15,954,282	-0.10(-2.49%)
Dec 02, 2003	4.347	4.364	4.149	4.151	17,681,854	-0.19(-4.34%)
Dec 01, 2003	4.250	4.363	4.250	4.340	11,131,170	+0.11(+2.63%)
Nov 28, 2003	4.197	4.258	4.197	4.228	4,299,154	+0.02(+0.53%)
Nov 26, 2003	4.128	4.211	4.122	4.206	13,897,622	+0.12(+2.96%)
Nov 25, 2003	4.117	4.144	3.914	4.085	37,081,604	-0.02(-0.50%)
Nov 24, 2003	4.197	4.224	4.075	4.105	21,856,338	-0.07(-1.69%)
Nov 21, 2003	4.166	4.233	4.076	4.176	16,955,090	+0.01(+0.23%)
Nov 20, 2003	4.069	4.175	4.017	4.166	71,666,856	-0.33(-7.36%)
Nov 19, 2003	4.547	4.557	4.390	4.497	27,958,092	-0.04(-0.83%)
Nov 18, 2003	4.638	4.720	4.535	4.535	18,156,790	-0.03(-0.63%)
Nov 17, 2003	4.530	4.599	4.471	4.564	14,871,644	-0.15(-3.11%)
Nov 14, 2003	4.723	4.843	4.685	4.710	11,675,235	-0.01(-0.29%)
Nov 13, 2003	4.770	4.808	4.705	4.724	5,238,626	-0.05(-1.05%)
Nov 12, 2003	4.636	4.786	4.631	4.774	7,199,377	+0.14(+3.07%)
Nov 11, 2003	4.642	4.702	4.535	4.632	7,686,958	-0.01(-0.21%)
Nov 10, 2003	4.765	4.813	4.630	4.642	9,868,433	-0.11(-2.41%)
Nov 07, 2003	4.909	4.931	4.753	4.756	12,070,717	-0.13(-2.63%)
Nov 06, 2003	4.872	4.938	4.744	4.885	12,642,473	+0.04(+0.91%)
Nov 05, 2003	4.856	4.988	4.797	4.841	12,077,240	-0.03(-0.59%)
Nov 04, 2003	4.867	4.993	4.829	4.870	10,038,973	-0.01(-0.26%)

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.