Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.769	8.937	8.586	8.876	107,269	+0.03(+0.34%)
Jan 29, 2004	8.846	8.892	7.969	8.846	367,706	+0.27(+3.11%)
Jan 28, 2004	8.960	8.975	8.464	8.579	105,302	-0.27(-3.02%)
Jan 27, 2004	8.914	9.075	8.846	8.846	108,843	-0.18(-2.03%)
Jan 26, 2004	8.792	9.036	8.731	9.029	163,527	+0.12(+1.37%)
Jan 23, 2004	8.831	8.922	8.594	8.907	241,946	+0.19(+2.19%)
Jan 22, 2004	8.617	8.876	8.594	8.716	113,695	+0.08(+0.88%)
Jan 21, 2004	8.769	8.876	8.594	8.640	101,499	-0.05(-0.53%)
Jan 20, 2004	8.533	8.769	8.464	8.686	206,408	+0.13(+1.52%)
Jan 16, 2004	8.655	8.731	8.556	8.556	181,361	-0.07(-0.80%)
Jan 15, 2004	8.677	8.678	8.373	8.625	75,493	-0.03(-0.35%)
Jan 14, 2004	8.350	8.762	8.327	8.655	199,783	+0.43(+5.19%)
Jan 13, 2004	8.724	8.724	8.175	8.228	437,370	-0.50(-5.68%)
Jan 12, 2004	8.381	8.922	8.381	8.724	274,940	+0.09(+1.06%)
Jan 09, 2004	8.457	8.693	8.350	8.632	220,701	+0.09(+1.07%)
Jan 08, 2004	8.686	8.762	8.388	8.541	245,007	-0.14(-1.58%)
Jan 07, 2004	8.220	8.678	8.220	8.678	443,456	+0.25(+2.99%)
Jan 06, 2004	8.281	8.525	8.281	8.426	272,763	-0.08(-0.99%)
Jan 05, 2004	8.251	8.518	7.854	8.510	247,585	+0.35(+4.30%)
Jan 02, 2004	8.098	8.304	7.961	8.159	191,983	-0.04(-0.47%)
Dec 31, 2003	7.862	8.236	7.755	8.198	295,057	+0.27(+3.37%)
Dec 30, 2003	7.976	8.106	7.793	7.931	184,608	-0.18(-2.16%)
Dec 29, 2003	7.549	8.159	7.534	8.106	714,588	+0.58(+7.70%)
Dec 26, 2003	7.458	7.527	7.360	7.527	109,753	+0.18(+2.49%)
Dec 24, 2003	7.206	7.397	6.939	7.343	180,780	+0.16(+2.23%)
Dec 23, 2003	7.138	7.260	6.947	7.183	902,706	+0.76(+11.88%)
Dec 22, 2003	6.284	6.428	6.253	6.421	138,368	+0.04(+0.60%)
Dec 19, 2003	6.314	6.394	6.215	6.383	392,627	+0.09(+1.45%)
Dec 18, 2003	6.230	6.322	6.215	6.291	216,608	+0.00(+0.00%)
Dec 17, 2003	6.467	6.474	6.230	6.291	447,252	-0.14(-2.25%)
Dec 16, 2003	6.535	6.566	6.367	6.436	260,973	-0.09(-1.40%)
Dec 15, 2003	6.932	7.054	6.505	6.528	194,025	-0.34(-4.89%)
Dec 12, 2003	6.505	6.871	6.505	6.863	132,492	+0.34(+5.26%)
Dec 11, 2003	6.505	6.634	6.436	6.520	178,214	+0.07(+1.06%)
Dec 10, 2003	6.375	6.573	6.367	6.451	256,155	+0.11(+1.68%)
Dec 09, 2003	6.406	6.558	6.329	6.345	135,088	-0.18(-2.69%)
Dec 08, 2003	6.604	6.718	6.436	6.520	160,139	-0.17(-2.51%)
Dec 05, 2003	6.825	6.916	6.482	6.688	99,731	-0.14(-2.01%)
Dec 04, 2003	6.810	6.894	6.786	6.825	110,407	-0.02(-0.22%)
Dec 03, 2003	6.993	6.993	6.824	6.840	167,560	+0.00(+0.00%)
Dec 02, 2003	6.863	6.901	6.825	6.840	119,406	-0.01(-0.11%)
Dec 01, 2003	6.825	6.970	6.825	6.848	92,935	+0.02(+0.34%)
Nov 28, 2003	6.878	6.977	6.825	6.825	117,397	-0.15(-2.19%)
Nov 26, 2003	6.863	7.099	6.756	6.977	124,039	+0.11(+1.55%)
Nov 25, 2003	6.924	7.031	6.764	6.871	184,339	-0.14(-2.07%)
Nov 24, 2003	6.863	7.077	6.863	7.016	98,869	+0.13(+1.88%)
Nov 21, 2003	6.833	6.932	6.825	6.886	102,136	+0.05(+0.78%)
Nov 20, 2003	6.650	7.016	6.596	6.833	236,395	+0.14(+2.17%)
Nov 19, 2003	6.863	6.886	6.520	6.688	486,837	-0.19(-2.77%)
Nov 18, 2003	7.084	7.168	6.863	6.878	134,620	+0.02(+0.22%)
Nov 17, 2003	7.016	7.046	6.794	6.863	265,591	-0.19(-2.70%)
Nov 14, 2003	7.496	7.496	7.046	7.054	555,942	-0.43(-5.71%)
Nov 13, 2003	7.599	7.618	7.420	7.481	112,395	-0.14(-1.80%)
Nov 12, 2003	7.359	7.664	7.313	7.618	98,748	+0.26(+3.52%)
Nov 11, 2003	7.488	7.580	7.336	7.359	109,184	-0.04(-0.52%)
Nov 10, 2003	7.870	7.870	7.397	7.397	190,293	-0.38(-4.90%)
Nov 07, 2003	7.687	7.984	7.687	7.778	336,856	-0.05(-0.68%)
Nov 06, 2003	7.374	7.832	7.282	7.832	428,892	+0.33(+4.37%)
Nov 05, 2003	7.748	7.748	7.244	7.504	278,111	-0.27(-3.43%)
Nov 04, 2003	7.740	7.839	7.664	7.771	223,164	+0.14(+1.90%)

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.