Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.497	5.349	4.497	4.995	55,812	+0.10(+2.04%)
Jan 29, 2004	5.122	5.349	4.442	4.896	219,058	-0.30(-5.76%)
Jan 28, 2004	5.349	5.440	5.150	5.195	74,894	-0.18(-3.42%)
Jan 27, 2004	5.449	5.621	5.249	5.379	121,772	-0.31(-5.53%)
Jan 26, 2004	5.304	5.703	4.986	5.693	1,052,827	+0.25(+4.67%)
Jan 23, 2004	4.986	5.612	4.986	5.440	529,998	+0.41(+8.11%)
Jan 22, 2004	4.624	5.032	4.515	5.032	601,915	+0.49(+10.78%)
Jan 21, 2004	4.542	4.669	4.442	4.542	157,841	-0.15(-3.28%)
Jan 20, 2004	4.669	4.941	4.624	4.696	240,567	+0.16(+3.60%)
Jan 16, 2004	4.306	4.669	4.216	4.533	287,225	+0.29(+6.84%)
Jan 15, 2004	3.998	4.315	3.989	4.243	89,097	+0.30(+7.59%)
Jan 14, 2004	3.808	4.007	3.808	3.944	232,065	+0.14(+3.57%)
Jan 13, 2004	4.207	4.207	3.808	3.808	151,061	-0.34(-8.10%)
Jan 12, 2004	3.481	4.279	3.463	4.143	649,562	+0.86(+26.24%)
Jan 09, 2004	3.218	3.309	3.218	3.282	106,948	+0.06(+1.97%)
Jan 08, 2004	3.073	3.218	3.073	3.218	77,293	+0.09(+2.90%)
Jan 07, 2004	3.128	3.128	3.046	3.128	32,937	+0.05(+1.47%)
Jan 06, 2004	3.082	3.110	2.946	3.082	79,196	+0.09(+3.00%)
Jan 05, 2004	2.892	3.128	2.883	2.993	20,736	+0.11(+3.81%)
Jan 02, 2004	2.765	2.946	2.684	2.883	18,861	+0.25(+9.66%)
Dec 31, 2003	2.366	2.665	2.357	2.629	44,230	+0.08(+3.20%)
Dec 30, 2003	2.538	2.638	2.520	2.548	59,978	-0.08(-3.10%)
Dec 29, 2003	2.557	2.702	2.529	2.629	99,444	-0.07(-2.68%)
Dec 26, 2003	2.774	2.810	2.629	2.702	18,585	-0.14(-4.82%)
Dec 24, 2003	2.910	2.910	2.839	2.839	2,029	-0.05(-1.85%)
Dec 23, 2003	2.810	2.901	2.792	2.892	7,390	+0.04(+1.27%)
Dec 22, 2003	2.810	2.856	2.810	2.856	5,592	+0.09(+3.28%)
Dec 19, 2003	2.720	2.765	2.720	2.765	16,024	+0.05(+1.67%)
Dec 18, 2003	2.810	2.810	2.720	2.720	11,202	-0.07(-2.60%)
Dec 17, 2003	2.811	2.811	2.693	2.792	7,941	-0.12(-4.02%)
Dec 16, 2003	2.992	2.992	2.829	2.909	22,230	-0.08(-2.79%)
Dec 15, 2003	2.946	3.236	2.946	2.993	45,399	+0.05(+1.57%)
Dec 12, 2003	2.711	3.345	2.684	2.946	53,385	+0.23(+8.66%)
Dec 11, 2003	2.520	2.792	2.520	2.712	33,421	+0.17(+6.82%)
Dec 10, 2003	2.883	2.901	2.384	2.538	99,037	-0.27(-9.68%)
Dec 09, 2003	2.711	2.810	2.602	2.810	23,867	+0.03(+0.98%)
Dec 08, 2003	2.829	2.901	2.720	2.783	24,019	-0.05(-1.89%)
Dec 05, 2003	2.946	2.856	2.493	2.837	108,777	-0.11(-3.72%)
Dec 04, 2003	3.064	3.064	2.893	2.946	32,141	-0.18(-5.80%)
Dec 03, 2003	3.354	3.354	3.119	3.128	185,573	-0.15(-4.43%)
Dec 02, 2003	3.300	3.309	3.200	3.273	25,190	-0.03(-0.80%)
Dec 01, 2003	3.345	3.345	3.191	3.299	40,864	+0.08(+2.51%)
Nov 28, 2003	3.264	3.354	3.218	3.218	34,557	-0.05(-1.39%)
Nov 26, 2003	3.427	3.445	3.182	3.264	98,798	+0.13(+4.05%)
Nov 25, 2003	3.228	3.309	3.119	3.137	81,669	+0.00(+0.00%)
Nov 24, 2003	3.137	3.218	3.001	3.137	75,444	+0.26(+9.15%)
Nov 21, 2003	2.892	3.082	2.874	2.874	26,430	-0.02(-0.63%)
Nov 20, 2003	3.101	3.209	2.738	2.892	45,312	-0.16(-5.34%)
Nov 19, 2003	2.901	3.200	2.765	3.055	144,007	+0.20(+6.98%)
Nov 18, 2003	2.584	2.928	2.584	2.856	69,077	+0.32(+12.50%)
Nov 17, 2003	2.584	2.602	2.403	2.538	23,575	-0.09(-3.45%)
Nov 14, 2003	2.629	2.665	2.538	2.629	32,915	+0.05(+2.11%)
Nov 13, 2003	2.529	2.575	2.312	2.575	29,554	+0.10(+4.03%)
Nov 12, 2003	2.312	2.475	2.312	2.475	8,387	+0.16(+7.06%)
Nov 11, 2003	2.493	2.493	2.094	2.312	84,231	-0.18(-7.27%)
Nov 10, 2003	2.702	2.720	2.493	2.493	35,236	-0.14(-5.17%)
Nov 07, 2003	2.493	2.638	2.493	2.629	30,928	+0.14(+5.45%)
Nov 06, 2003	2.529	2.538	2.493	2.493	38,070	+0.00(+0.00%)
Nov 05, 2003	2.484	2.602	2.448	2.493	26,400	-0.01(-0.36%)
Nov 04, 2003	2.267	2.602	2.204	2.502	165,993	+0.25(+11.29%)

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.