Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.590	8.690	8.399	8.490	3,453,900	+0.04(+0.47%)
Jan 29, 2004	9.190	9.230	8.340	8.450	9,953,700	-0.76(-8.25%)
Jan 28, 2004	9.550	9.750	9.110	9.210	3,977,300	-0.31(-3.26%)
Jan 27, 2004	9.500	9.870	9.450	9.520	3,970,700	+0.01(+0.11%)
Jan 26, 2004	9.150	9.600	8.930	9.510	4,219,500	+0.40(+4.39%)
Jan 23, 2004	9.260	9.470	9.039	9.110	5,471,500	-0.52(-5.40%)
Jan 22, 2004	9.730	10.15	9.590	9.630	4,032,500	+0.06(+0.63%)
Jan 21, 2004	9.700	9.880	9.514	9.570	3,912,200	-0.33(-3.33%)
Jan 20, 2004	10.30	10.59	9.850	9.900	9,011,400	-0.30(-2.94%)
Jan 16, 2004	9.800	10.60	9.680	10.20	9,045,600	+0.76(+8.05%)
Jan 15, 2004	8.690	9.720	8.660	9.440	7,093,519	+0.49(+5.47%)
Jan 14, 2004	9.100	9.170	8.800	8.950	3,351,359	-0.09(-1.00%)
Jan 13, 2004	9.000	9.550	8.930	9.040	6,459,294	+0.10(+1.12%)
Jan 12, 2004	8.640	9.000	8.560	8.940	5,305,453	+0.39(+4.56%)
Jan 09, 2004	8.440	8.990	8.400	8.550	6,800,514	-0.10(-1.16%)
Jan 08, 2004	8.120	8.660	8.050	8.650	7,701,699	+0.82(+10.47%)
Jan 07, 2004	7.840	7.970	7.700	7.830	2,075,659	-0.05(-0.63%)
Jan 06, 2004	7.790	7.950	7.630	7.880	3,058,800	+0.06(+0.77%)
Jan 05, 2004	7.790	7.970	7.530	7.820	4,635,000	+0.51(+6.98%)
Jan 02, 2004	7.320	7.490	7.250	7.310	1,853,800	+0.10(+1.39%)
Dec 31, 2003	7.511	7.560	7.190	7.210	2,727,500	-0.28(-3.74%)
Dec 30, 2003	7.680	7.700	7.350	7.490	2,502,635	-0.14(-1.83%)
Dec 29, 2003	7.390	7.630	7.349	7.630	3,365,715	+0.41(+5.68%)
Dec 26, 2003	7.250	7.400	7.200	7.220	1,071,492	-0.02(-0.28%)
Dec 24, 2003	7.150	7.270	7.100	7.240	1,511,596	+0.11(+1.54%)
Dec 23, 2003	6.840	7.140	6.840	7.130	2,043,140	+0.27(+3.94%)
Dec 22, 2003	6.850	6.940	6.760	6.860	1,958,484	+0.01(+0.15%)
Dec 19, 2003	7.000	7.020	6.770	6.850	2,874,186	+0.00(+0.00%)
Dec 18, 2003	6.880	6.990	6.700	6.850	4,530,291	+0.28(+4.26%)
Dec 17, 2003	6.610	6.850	6.470	6.570	10,024,306	+0.22(+3.46%)
Dec 16, 2003	6.790	6.900	6.150	6.350	38,446,872	-1.84(-22.47%)
Dec 15, 2003	8.990	9.000	8.110	8.190	5,918,747	-0.54(-6.19%)
Dec 12, 2003	8.740	8.860	8.610	8.730	3,451,763	+0.05(+0.58%)
Dec 11, 2003	8.860	9.090	8.520	8.680	6,833,000	-0.18(-2.03%)
Dec 10, 2003	9.220	9.300	8.570	8.860	3,671,773	-0.30(-3.28%)
Dec 09, 2003	9.750	9.800	9.070	9.160	3,115,714	-0.48(-4.98%)
Dec 08, 2003	9.550	9.750	9.400	9.640	3,174,523	+0.08(+0.84%)
Dec 05, 2003	9.970	9.880	9.400	9.560	4,095,986	-0.41(-4.11%)
Dec 04, 2003	9.920	10.07	9.760	9.970	3,047,936	+0.17(+1.73%)
Dec 03, 2003	10.19	10.46	9.710	9.800	3,464,010	-0.39(-3.83%)
Dec 02, 2003	9.950	10.25	9.850	10.19	3,646,496	+0.28(+2.83%)
Dec 01, 2003	9.970	10.09	9.849	9.910	4,828,387	+0.10(+1.02%)
Nov 28, 2003	9.570	9.840	9.520	9.810	1,434,346	+0.24(+2.51%)
Nov 26, 2003	9.620	9.750	9.380	9.570	2,281,435	+0.03(+0.31%)
Nov 25, 2003	9.500	9.730	9.410	9.540	1,862,708	+0.10(+1.06%)
Nov 24, 2003	9.130	9.480	9.030	9.440	2,513,249	+0.38(+4.19%)
Nov 21, 2003	9.140	9.209	8.860	9.060	1,809,772	+0.08(+0.89%)
Nov 20, 2003	8.700	9.320	8.670	8.980	3,540,265	+0.17(+1.93%)
Nov 19, 2003	8.900	9.050	8.690	8.810	1,900,869	+0.01(+0.11%)
Nov 18, 2003	9.130	9.220	8.680	8.800	1,926,197	-0.08(-0.90%)
Nov 17, 2003	9.100	9.150	8.800	8.880	2,495,374	-0.32(-3.48%)
Nov 14, 2003	9.740	9.851	9.170	9.200	2,323,285	-0.42(-4.39%)
Nov 13, 2003	9.620	9.750	9.460	9.623	1,610,375	-0.07(-0.69%)
Nov 12, 2003	9.390	9.790	9.330	9.690	2,379,129	+0.41(+4.42%)
Nov 11, 2003	9.250	9.430	9.030	9.280	2,215,878	-0.24(-2.52%)
Nov 10, 2003	9.720	9.720	9.340	9.520	3,074,819	-0.19(-1.96%)
Nov 07, 2003	10.16	10.17	9.650	9.710	3,234,314	-0.28(-2.80%)
Nov 06, 2003	10.12	10.15	9.680	9.990	5,479,817	+0.24(+2.46%)
Nov 05, 2003	9.680	9.810	9.350	9.750	4,701,086	+0.08(+0.83%)
Nov 04, 2003	9.280	10.15	9.280	9.670	11,080,627	+0.76(+8.54%)

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.