Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	2.488	2.538	2.466	2.531	1,522,400	+0.02(+0.90%)
Jan 29, 2004	2.479	2.546	2.454	2.508	1,124,400	+0.02(+0.73%)
Jan 28, 2004	2.567	2.618	2.478	2.490	1,591,200	-0.06(-2.28%)
Jan 27, 2004	2.549	2.625	2.547	2.548	2,582,000	+0.00(+0.17%)
Jan 26, 2004	2.515	2.544	2.488	2.544	1,491,600	+0.02(+0.62%)
Jan 23, 2004	2.491	2.542	2.466	2.528	2,077,200	+0.06(+2.53%)
Jan 22, 2004	2.488	2.527	2.454	2.466	1,458,400	-0.01(-0.60%)
Jan 21, 2004	2.447	2.512	2.425	2.481	1,636,800	+0.06(+2.43%)
Jan 20, 2004	2.531	2.544	2.416	2.422	2,775,200	-0.08(-3.32%)
Jan 16, 2004	2.484	2.538	2.454	2.505	2,072,800	+0.04(+1.73%)
Jan 15, 2004	2.458	2.494	2.393	2.462	1,769,108	+0.01(+0.33%)
Jan 14, 2004	2.394	2.456	2.381	2.454	3,146,556	+0.07(+3.10%)
Jan 13, 2004	2.445	2.483	2.364	2.381	6,026,760	-0.15(-6.11%)
Jan 12, 2004	2.524	2.555	2.506	2.536	2,103,620	+0.02(+0.85%)
Jan 09, 2004	2.491	2.564	2.439	2.514	2,127,644	+0.01(+0.52%)
Jan 08, 2004	2.611	2.631	2.466	2.501	5,108,324	+0.00(+0.05%)
Jan 07, 2004	2.482	2.513	2.438	2.500	1,642,332	+0.03(+1.06%)
Jan 06, 2004	2.384	2.520	2.375	2.474	4,530,000	+0.13(+5.49%)
Jan 05, 2004	2.314	2.362	2.306	2.345	1,696,000	+0.05(+2.18%)
Jan 02, 2004	2.360	2.369	2.291	2.295	1,503,200	-0.02(-0.89%)
Dec 31, 2003	2.394	2.402	2.316	2.316	2,130,400	-0.06(-2.35%)
Dec 30, 2003	2.370	2.403	2.346	2.371	1,543,680	+0.01(+0.37%)
Dec 29, 2003	2.323	2.368	2.315	2.362	1,736,532	+0.05(+2.19%)
Dec 26, 2003	2.296	2.324	2.282	2.312	980,840	+0.02(+0.98%)
Dec 24, 2003	2.300	2.312	2.271	2.289	514,440	-0.02(-0.87%)
Dec 23, 2003	2.308	2.339	2.274	2.309	2,454,456	+0.00(+0.05%)
Dec 22, 2003	2.328	2.355	2.293	2.308	1,928,144	-0.02(-0.83%)
Dec 19, 2003	2.357	2.361	2.292	2.328	1,837,904	-0.02(-0.69%)
Dec 18, 2003	2.304	2.356	2.281	2.344	1,873,864	+0.06(+2.71%)
Dec 17, 2003	2.193	2.297	2.156	2.282	4,037,120	+0.10(+4.52%)
Dec 16, 2003	2.207	2.211	2.036	2.183	5,368,988	-0.03(-1.55%)
Dec 15, 2003	2.341	2.344	2.203	2.217	2,650,344	-0.06(-2.50%)
Dec 12, 2003	2.277	2.319	2.261	2.274	2,149,104	+0.02(+0.86%)
Dec 11, 2003	2.191	2.278	2.138	2.255	3,815,600	+0.05(+2.44%)
Dec 10, 2003	2.286	2.296	2.186	2.201	2,245,248	-0.08(-3.48%)
Dec 09, 2003	2.292	2.333	2.277	2.281	2,403,684	-0.01(-0.33%)
Dec 08, 2003	2.260	2.304	2.172	2.288	3,848,536	+0.04(+1.64%)
Dec 05, 2003	2.231	2.275	2.179	2.251	3,168,116	+0.02(+0.92%)
Dec 04, 2003	2.391	2.391	2.162	2.231	6,628,852	-0.16(-6.60%)
Dec 03, 2003	2.482	2.485	2.384	2.388	2,573,856	-0.08(-3.41%)
Dec 02, 2003	2.525	2.581	2.454	2.473	3,485,120	-0.05(-1.96%)
Dec 01, 2003	2.471	2.540	2.380	2.522	4,233,900	+0.08(+3.36%)
Nov 28, 2003	2.420	2.458	2.400	2.440	957,636	+0.04(+1.67%)
Nov 26, 2003	2.441	2.463	2.350	2.400	2,847,728	-0.02(-0.72%)
Nov 25, 2003	2.355	2.430	2.351	2.417	3,054,028	+0.07(+3.17%)
Nov 24, 2003	2.276	2.350	2.261	2.343	2,089,128	+0.09(+4.14%)
Nov 21, 2003	2.238	2.279	2.225	2.250	1,678,204	+0.01(+0.53%)
Nov 20, 2003	2.190	2.275	2.136	2.238	2,331,596	+0.05(+2.08%)
Nov 19, 2003	2.219	2.219	2.172	2.192	2,392,456	-0.02(-0.68%)
Nov 18, 2003	2.233	2.266	2.200	2.208	2,263,340	-0.01(-0.31%)
Nov 17, 2003	2.237	2.252	2.161	2.214	2,908,204	-0.04(-1.69%)
Nov 14, 2003	2.303	2.340	2.250	2.252	5,422,720	-0.10(-4.30%)
Nov 13, 2003	2.284	2.370	2.193	2.354	4,897,672	+0.10(+4.61%)
Nov 12, 2003	2.250	2.288	2.211	2.250	2,286,948	-0.00(-0.06%)
Nov 11, 2003	2.125	2.256	2.121	2.251	2,929,644	+0.10(+4.86%)
Nov 10, 2003	2.202	2.202	2.129	2.147	1,926,468	-0.05(-2.05%)
Nov 07, 2003	2.209	2.244	2.144	2.192	2,774,992	+0.00(+0.23%)
Nov 06, 2003	2.122	2.219	2.066	2.187	6,104,556	+0.11(+5.42%)
Nov 05, 2003	2.141	2.143	2.039	2.074	3,955,924	-0.06(-2.75%)
Nov 04, 2003	2.094	2.156	2.039	2.133	4,162,576	-0.07(-3.37%)

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.