Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	2.240	2.262	2.204	2.239	4,570,170	-0.00(-0.04%)
Jan 29, 2004	2.309	2.324	2.220	2.240	4,072,378	-0.06(-2.52%)
Jan 28, 2004	2.375	2.426	2.297	2.298	4,044,062	-0.08(-3.22%)
Jan 27, 2004	2.329	2.425	2.326	2.375	6,297,434	+0.04(+1.78%)
Jan 26, 2004	2.287	2.339	2.272	2.333	1,808,247	+0.04(+1.95%)
Jan 23, 2004	2.375	2.376	2.276	2.288	3,349,759	-0.09(-3.64%)
Jan 22, 2004	2.329	2.391	2.329	2.375	4,585,460	+0.06(+2.48%)
Jan 21, 2004	2.282	2.325	2.273	2.318	2,099,333	+0.03(+1.31%)
Jan 20, 2004	2.307	2.335	2.284	2.288	1,452,600	-0.06(-2.36%)
Jan 16, 2004	2.329	2.344	2.318	2.343	1,187,564	+0.03(+1.26%)
Jan 15, 2004	2.307	2.318	2.267	2.314	1,159,248	-0.00(-0.11%)
Jan 14, 2004	2.282	2.324	2.278	2.316	1,693,284	+0.04(+1.63%)
Jan 13, 2004	2.284	2.311	2.263	2.279	1,106,015	+0.00(+0.06%)
Jan 12, 2004	2.286	2.307	2.248	2.278	2,313,400	-0.01(-0.56%)
Jan 09, 2004	2.331	2.331	2.288	2.291	2,167,291	-0.05(-1.93%)
Jan 08, 2004	2.353	2.364	2.325	2.336	3,897,953	-0.01(-0.58%)
Jan 07, 2004	2.317	2.349	2.307	2.349	4,088,801	+0.03(+1.41%)
Jan 06, 2004	2.225	2.326	2.224	2.317	6,262,322	+0.07(+3.00%)
Jan 05, 2004	2.196	2.254	2.190	2.249	4,550,349	+0.10(+4.47%)
Jan 02, 2004	2.159	2.181	2.148	2.153	2,494,055	-0.01(-0.35%)
Dec 31, 2003	2.177	2.187	2.159	2.160	2,329,257	-0.02(-0.97%)
Dec 30, 2003	2.194	2.194	2.166	2.182	2,030,242	-0.01(-0.56%)
Dec 29, 2003	2.183	2.197	2.183	2.194	1,799,185	+0.01(+0.51%)
Dec 26, 2003	2.186	2.198	2.176	2.183	482,501	+0.00(+0.08%)
Dec 24, 2003	2.192	2.192	2.172	2.181	562,918	-0.02(-0.70%)
Dec 23, 2003	2.174	2.195	2.171	2.197	1,538,680	+0.01(+0.38%)
Dec 22, 2003	2.201	2.202	2.176	2.188	2,810,060	-0.02(-0.82%)
Dec 19, 2003	2.197	2.212	2.193	2.206	4,587,159	+0.01(+0.44%)
Dec 18, 2003	2.130	2.198	2.129	2.197	4,742,330	+0.08(+3.58%)
Dec 17, 2003	2.081	2.123	2.075	2.121	2,520,672	+0.03(+1.67%)
Dec 16, 2003	2.077	2.082	2.072	2.086	2,364,369	+0.00(+0.02%)
Dec 15, 2003	2.079	2.106	2.084	2.085	3,615,927	+0.01(+0.30%)
Dec 12, 2003	2.063	2.079	2.052	2.079	1,743,686	+0.02(+1.05%)
Dec 11, 2003	1.997	2.062	1.997	2.058	2,488,958	+0.06(+2.96%)
Dec 10, 2003	2.055	2.055	1.995	1.998	1,668,933	-0.04(-2.01%)
Dec 09, 2003	2.057	2.068	2.036	2.039	2,506,514	+0.00(+0.09%)
Dec 08, 2003	2.019	2.039	2.011	2.038	1,269,680	+0.02(+0.94%)
Dec 05, 2003	2.048	2.052	2.019	2.019	4,296,639	-0.03(-1.44%)
Dec 04, 2003	2.039	2.047	2.027	2.048	2,862,161	+0.00(+0.15%)
Dec 03, 2003	2.046	2.064	2.035	2.045	1,598,710	+0.00(+0.02%)
Dec 02, 2003	2.075	2.075	2.037	2.045	3,286,331	-0.04(-1.95%)
Dec 01, 2003	2.055	2.085	2.055	2.085	2,823,651	+0.03(+1.70%)
Nov 28, 2003	2.036	2.057	2.034	2.051	812,663	+0.02(+0.74%)
Nov 26, 2003	2.035	2.035	2.021	2.036	3,541,174	+0.01(+0.41%)
Nov 25, 2003	2.028	2.032	2.007	2.027	5,766,795	+0.01(+0.48%)
Nov 24, 2003	1.939	2.035	1.938	2.017	9,442,187	+0.08(+4.34%)
Nov 21, 2003	1.945	1.953	1.930	1.934	2,820,253	-0.01(-0.57%)
Nov 20, 2003	1.954	1.956	1.934	1.945	2,786,274	-0.01(-0.50%)
Nov 19, 2003	1.942	1.962	1.923	1.954	2,234,683	+0.02(+1.05%)
Nov 18, 2003	1.964	1.971	1.931	1.934	2,027,411	-0.02(-0.99%)
Nov 17, 2003	1.950	1.992	1.942	1.953	2,683,205	-0.04(-1.95%)
Nov 14, 2003	2.023	2.032	1.984	1.992	2,231,285	-0.03(-1.44%)
Nov 13, 2003	2.031	2.037	2.004	2.021	2,513,876	-0.02(-0.78%)
Nov 12, 2003	1.974	2.037	1.971	2.037	3,985,165	+0.06(+3.20%)
Nov 11, 2003	1.983	1.986	1.974	1.974	1,970,213	-0.01(-0.62%)
Nov 10, 2003	2.023	2.026	1.982	1.987	4,665,877	-0.04(-1.79%)
Nov 07, 2003	2.075	2.075	2.022	2.023	3,644,809	-0.04(-1.99%)
Nov 06, 2003	2.058	2.060	2.036	2.064	3,332,203	-0.00(-0.09%)
Nov 05, 2003	2.092	2.098	2.051	2.066	3,067,733	-0.03(-1.58%)
Nov 04, 2003	2.097	2.106	2.083	2.099	2,427,230	+0.00(+0.06%)

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.