Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.876	4.882	4.828	4.879	662,616	+0.04(+0.91%)
Jan 29, 2004	4.819	4.860	4.809	4.835	627,374	+0.01(+0.13%)
Jan 28, 2004	4.832	4.844	4.816	4.828	716,908	+0.03(+0.59%)
Jan 27, 2004	4.803	4.822	4.787	4.800	1,047,105	-0.01(-0.26%)
Jan 26, 2004	4.838	4.850	4.800	4.813	848,669	-0.03(-0.52%)
Jan 23, 2004	4.803	4.847	4.803	4.838	916,614	+0.03(+0.72%)
Jan 22, 2004	4.803	4.813	4.781	4.803	940,426	+0.03(+0.66%)
Jan 21, 2004	4.803	4.816	4.772	4.772	1,169,024	-0.02(-0.33%)
Jan 20, 2004	4.857	4.860	4.787	4.787	1,042,025	-0.06(-1.30%)
Jan 16, 2004	4.882	4.882	4.847	4.850	689,286	+0.00(+0.00%)
Jan 15, 2004	4.907	4.907	4.835	4.850	983,288	-0.05(-1.09%)
Jan 14, 2004	4.888	4.907	4.876	4.904	769,930	+0.03(+0.58%)
Jan 13, 2004	4.895	4.895	4.847	4.876	834,064	-0.03(-0.51%)
Jan 12, 2004	4.913	4.920	4.888	4.901	791,202	+0.01(+0.26%)
Jan 09, 2004	4.926	4.926	4.863	4.888	1,005,513	-0.02(-0.32%)
Jan 08, 2004	4.976	4.976	4.898	4.904	1,082,665	-0.06(-1.27%)
Jan 07, 2004	4.976	5.008	4.948	4.967	1,121,399	-0.01(-0.19%)
Jan 06, 2004	4.926	4.976	4.898	4.976	984,876	+0.08(+1.61%)
Jan 05, 2004	4.888	4.939	4.882	4.898	1,156,007	+0.01(+0.19%)
Jan 02, 2004	4.945	4.945	4.860	4.888	655,631	-0.05(-0.96%)
Dec 31, 2003	4.973	4.973	4.882	4.935	855,972	+0.03(+0.71%)
Dec 30, 2003	5.002	5.014	4.882	4.901	1,110,287	-0.06(-1.21%)
Dec 29, 2003	4.926	4.970	4.913	4.961	1,141,719	+0.06(+1.22%)
Dec 26, 2003	4.866	4.901	4.860	4.901	608,642	+0.04(+0.91%)
Dec 24, 2003	4.872	4.872	4.822	4.857	621,341	+0.03(+0.65%)
Dec 23, 2003	4.787	4.832	4.784	4.825	957,253	+0.04(+0.92%)
Dec 22, 2003	4.724	4.803	4.539	4.781	869,307	+0.00(+0.00%)
Dec 19, 2003	4.784	4.787	4.762	4.781	650,551	+0.01(+0.20%)
Dec 18, 2003	4.781	4.784	4.743	4.772	735,323	-0.00(-0.07%)
Dec 17, 2003	4.740	4.775	4.728	4.775	601,022	+0.03(+0.73%)
Dec 16, 2003	4.709	4.747	4.709	4.740	700,398	+0.04(+0.94%)
Dec 15, 2003	4.775	4.778	4.702	4.696	497,200	-0.04(-0.93%)
Dec 12, 2003	4.753	4.756	4.712	4.740	576,892	+0.02(+0.33%)
Dec 11, 2003	4.753	4.753	4.721	4.724	604,514	-0.05(-1.12%)
Dec 10, 2003	4.756	4.784	4.731	4.778	680,078	+0.05(+1.13%)
Dec 09, 2003	4.762	4.775	4.724	4.724	641,661	-0.04(-0.79%)
Dec 08, 2003	4.787	4.791	4.740	4.762	669,601	-0.02(-0.33%)
Dec 05, 2003	4.731	4.784	4.728	4.778	511,805	+0.04(+0.86%)
Dec 04, 2003	4.762	4.762	4.724	4.737	451,798	-0.01(-0.20%)
Dec 03, 2003	4.731	4.753	4.718	4.747	771,200	+0.02(+0.40%)
Dec 02, 2003	4.721	4.721	4.709	4.728	735,005	+0.01(+0.13%)
Dec 01, 2003	4.737	4.737	4.706	4.721	734,688	+0.01(+0.27%)
Nov 28, 2003	4.724	4.724	4.693	4.709	291,779	-0.01(-0.27%)
Nov 26, 2003	4.715	4.724	4.715	4.721	647,376	+0.03(+0.74%)
Nov 25, 2003	4.674	4.693	4.674	4.687	534,030	+0.02(+0.34%)
Nov 24, 2003	4.680	4.680	4.630	4.671	893,436	+0.02(+0.47%)
Nov 21, 2003	4.674	4.684	4.649	4.649	832,794	-0.01(-0.20%)
Nov 20, 2003	4.715	4.715	4.658	4.658	873,752	-0.06(-1.20%)
Nov 19, 2003	4.709	4.721	4.680	4.715	1,094,095	+0.02(+0.47%)
Nov 18, 2003	4.718	4.718	4.671	4.693	892,166	+0.02(+0.47%)
Nov 17, 2003	4.699	4.706	4.671	4.671	668,966	-0.05(-1.07%)
Nov 14, 2003	4.706	4.721	4.687	4.721	641,979	+0.02(+0.33%)
Nov 13, 2003	4.693	4.706	4.661	4.706	581,972	+0.04(+0.81%)
Nov 12, 2003	4.668	4.677	4.639	4.668	716,591	-0.04(-0.80%)
Nov 11, 2003	4.699	4.715	4.680	4.706	603,879	+0.02(+0.34%)
Nov 10, 2003	4.718	4.728	4.677	4.690	1,101,080	-0.02(-0.40%)
Nov 07, 2003	4.706	4.712	4.674	4.709	514,980	+0.02(+0.40%)
Nov 06, 2003	4.668	4.702	4.668	4.690	481,008	+0.03(+0.61%)
Nov 05, 2003	4.699	4.718	4.661	4.661	643,884	-0.01(-0.27%)
Nov 04, 2003	4.699	4.721	4.674	4.674	830,229	-0.01(-0.27%)

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.