Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.463	4.583	4.390	4.451	7,262,664	-0.03(-0.76%)
Jan 29, 2004	4.545	4.550	4.335	4.485	9,884,046	-0.05(-1.06%)
Jan 28, 2004	4.590	4.691	4.483	4.533	12,048,357	-0.01(-0.16%)
Jan 27, 2004	4.483	4.598	4.459	4.540	14,406,153	+0.07(+1.67%)
Jan 26, 2004	4.451	4.493	4.369	4.466	8,597,424	-0.02(-0.38%)
Jan 23, 2004	4.549	4.584	4.438	4.483	7,265,468	-0.05(-1.06%)
Jan 22, 2004	4.655	4.691	4.524	4.531	11,176,277	-0.08(-1.65%)
Jan 21, 2004	4.604	4.622	4.438	4.607	26,216,160	-0.16(-3.39%)
Jan 20, 2004	4.676	4.776	4.666	4.768	8,566,111	+0.10(+2.13%)
Jan 16, 2004	4.650	4.707	4.583	4.669	8,633,877	+0.05(+1.02%)
Jan 15, 2004	4.451	4.647	4.413	4.622	14,932,266	+0.13(+2.88%)
Jan 14, 2004	4.647	4.654	4.431	4.492	11,388,577	-0.10(-2.12%)
Jan 13, 2004	4.590	4.673	4.521	4.590	13,205,944	-0.01(-0.30%)
Jan 12, 2004	4.452	4.623	4.375	4.604	12,134,617	+0.16(+3.61%)
Jan 09, 2004	4.439	4.576	4.390	4.443	10,290,900	-0.06(-1.26%)
Jan 08, 2004	4.461	4.512	4.376	4.500	10,716,836	+0.07(+1.47%)
Jan 07, 2004	4.301	4.452	4.299	4.435	16,202,208	+0.14(+3.16%)
Jan 06, 2004	4.114	4.355	4.108	4.299	17,110,256	+0.16(+3.82%)
Jan 05, 2004	4.098	4.183	4.047	4.140	11,963,766	+0.09(+2.11%)
Jan 02, 2004	4.099	4.114	4.039	4.055	5,631,602	-0.00(-0.08%)
Dec 31, 2003	4.038	4.082	3.991	4.058	7,345,385	+0.04(+1.01%)
Dec 30, 2003	3.971	4.076	3.967	4.017	9,085,219	+0.05(+1.16%)
Dec 29, 2003	3.916	3.986	3.887	3.971	5,347,405	+0.07(+1.70%)
Dec 26, 2003	3.941	3.977	3.892	3.905	1,869,374	-0.03(-0.84%)
Dec 24, 2003	3.999	4.023	3.935	3.938	2,465,188	-0.06(-1.50%)
Dec 23, 2003	3.927	4.006	3.925	3.998	6,118,481	+0.08(+2.10%)
Dec 22, 2003	3.937	3.942	3.886	3.916	8,654,824	-0.02(-0.41%)
Dec 19, 2003	3.930	3.943	3.857	3.932	26,992,892	-0.01(-0.38%)
Dec 18, 2003	3.929	4.010	3.905	3.947	11,640,218	+0.04(+0.96%)
Dec 17, 2003	3.893	3.956	3.822	3.909	9,964,622	-0.02(-0.41%)
Dec 16, 2003	3.941	3.970	3.811	3.925	13,332,802	-0.02(-0.60%)
Dec 15, 2003	4.252	4.257	3.931	3.949	14,293,586	-0.17(-4.03%)
Dec 12, 2003	4.168	4.214	4.055	4.115	15,183,786	+0.05(+1.32%)
Dec 11, 2003	3.873	4.088	3.846	4.061	9,844,788	+0.19(+4.89%)
Dec 10, 2003	3.883	3.921	3.793	3.872	13,490,216	+0.01(+0.19%)
Dec 09, 2003	4.120	4.137	3.814	3.864	20,525,778	-0.24(-5.86%)
Dec 08, 2003	4.076	4.172	4.018	4.105	10,807,858	+0.04(+0.95%)
Dec 05, 2003	4.119	4.146	4.004	4.067	10,547,701	-0.05(-1.27%)
Dec 04, 2003	4.172	4.233	4.006	4.119	25,119,922	+0.07(+1.84%)
Dec 03, 2003	4.196	4.246	4.043	4.045	15,967,555	-0.10(-2.49%)
Dec 02, 2003	4.344	4.361	4.146	4.148	17,696,564	-0.19(-4.34%)
Dec 01, 2003	4.246	4.360	4.246	4.336	11,140,431	+0.11(+2.63%)
Nov 28, 2003	4.194	4.255	4.194	4.225	4,302,731	+0.02(+0.53%)
Nov 26, 2003	4.124	4.208	4.119	4.202	13,909,184	+0.12(+2.96%)
Nov 25, 2003	4.114	4.140	3.910	4.082	37,112,456	-0.02(-0.50%)
Nov 24, 2003	4.194	4.221	4.072	4.102	21,874,522	-0.07(-1.69%)
Nov 21, 2003	4.163	4.229	4.073	4.172	16,969,196	+0.01(+0.23%)
Nov 20, 2003	4.065	4.171	4.014	4.163	71,726,480	-0.33(-7.36%)
Nov 19, 2003	4.544	4.553	4.386	4.493	27,981,352	-0.04(-0.83%)
Nov 18, 2003	4.635	4.716	4.531	4.531	18,171,896	-0.03(-0.63%)
Nov 17, 2003	4.527	4.595	4.468	4.560	14,884,016	-0.15(-3.11%)
Nov 14, 2003	4.719	4.839	4.681	4.706	11,684,948	-0.01(-0.29%)
Nov 13, 2003	4.766	4.804	4.701	4.720	5,242,984	-0.05(-1.05%)
Nov 12, 2003	4.632	4.782	4.627	4.770	7,205,366	+0.14(+3.07%)
Nov 11, 2003	4.638	4.698	4.531	4.628	7,693,353	-0.01(-0.21%)
Nov 10, 2003	4.761	4.809	4.626	4.638	9,876,643	-0.11(-2.41%)
Nov 07, 2003	4.905	4.927	4.749	4.752	12,080,759	-0.13(-2.63%)
Nov 06, 2003	4.868	4.934	4.741	4.881	12,652,990	+0.04(+0.91%)
Nov 05, 2003	4.852	4.983	4.793	4.837	12,087,288	-0.03(-0.59%)
Nov 04, 2003	4.862	4.989	4.825	4.866	10,047,325	-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.