Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.057	5.099	5.029	5.099	396,824	+0.04(+0.83%)
Jan 29, 2004	5.044	5.057	5.008	5.057	369,289	-0.02(-0.49%)
Jan 28, 2004	5.073	5.110	5.059	5.081	348,233	+0.01(+0.19%)
Jan 27, 2004	5.012	5.071	5.001	5.071	670,551	+0.06(+1.18%)
Jan 26, 2004	5.007	5.012	4.982	5.012	334,061	+0.01(+0.15%)
Jan 23, 2004	4.964	5.005	4.958	5.005	318,269	+0.03(+0.55%)
Jan 22, 2004	4.989	4.997	4.968	4.978	289,519	-0.01(-0.17%)
Jan 21, 2004	4.982	4.986	4.952	4.986	369,289	+0.02(+0.32%)
Jan 20, 2004	4.921	4.970	4.921	4.970	389,535	+0.03(+0.68%)
Jan 16, 2004	4.950	4.989	4.934	4.937	419,904	-0.04(-0.89%)
Jan 15, 2004	5.001	5.007	4.973	4.981	267,653	-0.00(-0.07%)
Jan 14, 2004	4.968	4.985	4.933	4.985	708,209	+0.04(+0.80%)
Jan 13, 2004	4.955	4.955	4.908	4.945	382,246	+0.00(+0.00%)
Jan 12, 2004	4.942	4.952	4.919	4.945	325,152	+0.01(+0.12%)
Jan 09, 2004	4.900	4.939	4.879	4.939	346,208	+0.06(+1.14%)
Jan 08, 2004	4.881	4.927	4.877	4.884	510,202	-0.02(-0.43%)
Jan 07, 2004	4.871	4.911	4.865	4.905	340,134	+0.02(+0.35%)
Jan 06, 2004	4.890	4.905	4.871	4.887	431,647	-0.02(-0.43%)
Jan 05, 2004	4.940	4.964	4.881	4.908	421,119	-0.03(-0.62%)
Jan 02, 2004	4.954	4.963	4.918	4.939	257,935	+0.00(+0.00%)
Dec 31, 2003	4.964	4.976	4.924	4.939	330,416	-0.04(-0.79%)
Dec 30, 2003	4.887	4.980	4.880	4.979	398,443	+0.03(+0.65%)
Dec 29, 2003	4.971	4.985	4.927	4.947	434,886	-0.04(-0.79%)
Dec 26, 2003	4.976	4.986	4.958	4.986	115,402	+0.02(+0.47%)
Dec 24, 2003	4.937	4.963	4.937	4.963	121,476	+0.03(+0.55%)
Dec 23, 2003	4.945	4.970	4.921	4.936	299,237	-0.01(-0.20%)
Dec 22, 2003	4.945	4.970	4.812	4.945	647,876	-0.05(-1.06%)
Dec 19, 2003	4.989	4.998	4.940	4.998	275,752	+0.02(+0.45%)
Dec 18, 2003	4.985	4.985	4.958	4.976	238,094	+0.01(+0.25%)
Dec 17, 2003	4.980	4.995	4.954	4.964	248,217	-0.03(-0.62%)
Dec 16, 2003	4.978	4.995	4.943	4.995	251,861	+0.04(+0.75%)
Dec 15, 2003	5.013	5.013	4.955	4.958	250,647	-0.05(-0.99%)
Dec 12, 2003	4.971	5.007	4.957	5.007	359,976	+0.04(+0.87%)
Dec 11, 2003	4.970	4.975	4.949	4.964	225,946	-0.00(-0.10%)
Dec 10, 2003	4.982	4.986	4.953	4.969	233,235	-0.01(-0.27%)
Dec 09, 2003	5.007	5.007	4.974	4.982	209,344	-0.03(-0.54%)
Dec 08, 2003	4.982	5.010	4.973	5.010	172,496	+0.03(+0.55%)
Dec 05, 2003	4.996	5.000	4.974	4.982	206,915	-0.01(-0.27%)
Dec 04, 2003	5.013	5.013	4.974	4.996	251,861	-0.01(-0.17%)
Dec 03, 2003	5.013	5.013	5.013	5.005	338,515	-0.01(-0.12%)
Dec 02, 2003	5.007	5.012	5.001	5.011	308,550	-0.00(-0.05%)
Dec 01, 2003	4.976	5.013	4.966	5.013	398,848	+0.05(+1.00%)
Nov 28, 2003	4.955	4.987	4.945	4.964	115,807	+0.01(+0.17%)
Nov 26, 2003	4.965	4.965	4.942	4.955	249,027	-0.04(-0.86%)
Nov 25, 2003	4.976	4.998	4.958	4.998	274,942	+0.03(+0.57%)
Nov 24, 2003	4.976	4.989	4.955	4.970	444,199	+0.00(+0.05%)
Nov 21, 2003	4.995	4.996	4.939	4.968	301,667	-0.00(-0.05%)
Nov 20, 2003	4.947	4.976	4.934	4.970	461,206	-0.02(-0.37%)
Nov 19, 2003	4.978	5.015	4.978	4.989	646,256	-0.02(-0.39%)
Nov 18, 2003	5.011	5.011	4.984	5.008	577,419	+0.00(+0.02%)
Nov 17, 2003	4.965	5.007	4.965	5.007	578,634	+0.03(+0.52%)
Nov 14, 2003	4.974	4.998	4.969	4.981	595,641	+0.01(+0.15%)
Nov 13, 2003	4.976	4.976	4.927	4.974	293,973	-0.00(-0.05%)
Nov 12, 2003	4.900	4.976	4.900	4.976	363,215	+0.08(+1.61%)
Nov 11, 2003	4.908	4.908	4.859	4.897	318,269	-0.01(-0.23%)
Nov 10, 2003	4.908	4.927	4.887	4.908	438,531	-0.00(-0.08%)
Nov 07, 2003	4.931	4.933	4.907	4.912	562,437	-0.01(-0.18%)
Nov 06, 2003	4.958	4.958	4.916	4.921	570,535	-0.02(-0.33%)
Nov 05, 2003	4.894	4.945	4.919	4.937	402,897	-0.00(-0.02%)
Nov 04, 2003	4.894	4.959	4.894	4.938	522,754	+0.04(+0.86%)

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.