Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.236	8.277	8.136	8.223	2,961,568	-0.09(-1.12%)
Jan 29, 2004	8.034	8.316	8.032	8.316	4,007,537	+0.21(+2.59%)
Jan 28, 2004	8.311	8.395	8.091	8.107	2,575,594	-0.22(-2.63%)
Jan 27, 2004	8.463	8.463	8.283	8.326	1,910,842	-0.14(-1.60%)
Jan 26, 2004	8.408	8.461	8.315	8.461	1,775,736	+0.06(+0.71%)
Jan 23, 2004	8.384	8.447	8.331	8.401	2,149,975	+0.01(+0.13%)
Jan 22, 2004	8.474	8.523	8.343	8.390	3,997,071	-0.06(-0.73%)
Jan 21, 2004	8.244	8.475	8.129	8.452	3,626,319	+0.21(+2.60%)
Jan 20, 2004	8.105	8.244	8.097	8.237	2,228,946	+0.13(+1.59%)
Jan 16, 2004	8.047	8.118	8.032	8.108	1,775,101	+0.07(+0.88%)
Jan 15, 2004	7.971	8.067	7.947	8.037	2,666,398	+0.08(+0.97%)
Jan 14, 2004	7.876	7.960	7.768	7.960	1,975,754	+0.19(+2.41%)
Jan 13, 2004	7.752	7.804	7.717	7.772	2,046,174	+0.04(+0.47%)
Jan 12, 2004	7.720	7.752	7.616	7.736	1,678,988	+0.02(+0.27%)
Jan 09, 2004	7.786	7.843	7.701	7.716	2,501,329	-0.11(-1.45%)
Jan 08, 2004	7.678	7.870	7.671	7.829	1,908,737	+0.15(+1.91%)
Jan 07, 2004	7.662	7.714	7.566	7.682	2,459,643	+0.05(+0.68%)
Jan 06, 2004	7.662	7.757	7.582	7.630	2,131,263	-0.02(-0.29%)
Jan 05, 2004	7.619	7.766	7.607	7.652	3,810,268	+0.02(+0.31%)
Jan 02, 2004	7.492	7.646	7.462	7.629	4,520,372	+0.15(+2.07%)
Dec 31, 2003	7.430	7.503	7.392	7.474	1,363,120	+0.04(+0.55%)
Dec 30, 2003	7.367	7.444	7.345	7.433	2,588,917	+0.06(+0.83%)
Dec 29, 2003	7.191	7.394	7.181	7.372	2,017,126	+0.15(+2.01%)
Dec 26, 2003	7.213	7.257	7.189	7.227	531,807	-0.00(-0.07%)
Dec 24, 2003	7.252	7.274	7.197	7.232	941,136	-0.02(-0.33%)
Dec 23, 2003	7.165	7.293	7.150	7.255	2,431,283	+0.04(+0.52%)
Dec 22, 2003	7.178	7.227	7.134	7.217	2,673,023	+0.06(+0.86%)
Dec 19, 2003	7.020	7.252	7.008	7.156	4,450,373	+0.16(+2.23%)
Dec 18, 2003	6.902	7.044	6.848	7.000	1,467,356	+0.11(+1.56%)
Dec 17, 2003	6.859	6.893	6.795	6.893	1,722,625	+0.02(+0.23%)
Dec 16, 2003	6.831	6.918	6.801	6.877	1,562,026	+0.03(+0.51%)
Dec 15, 2003	6.905	6.986	6.841	6.842	1,930,718	-0.05(-0.69%)
Dec 12, 2003	6.861	6.896	6.804	6.889	1,202,419	+0.04(+0.58%)
Dec 11, 2003	6.743	6.861	6.732	6.850	1,699,619	+0.08(+1.19%)
Dec 10, 2003	6.841	6.869	6.748	6.770	1,716,713	-0.09(-1.29%)
Dec 09, 2003	6.896	6.926	6.842	6.858	1,314,292	-0.02(-0.34%)
Dec 08, 2003	6.733	6.978	6.733	6.882	3,837,854	+0.19(+2.80%)
Dec 05, 2003	6.793	6.773	6.667	6.694	1,005,613	-0.10(-1.46%)
Dec 04, 2003	6.803	6.859	6.725	6.793	1,780,740	+0.00(+0.00%)
Dec 03, 2003	6.818	6.853	6.752	6.793	1,867,897	-0.00(-0.07%)
Dec 02, 2003	6.863	6.877	6.754	6.798	2,963,779	+0.03(+0.44%)
Dec 01, 2003	6.648	6.792	6.629	6.768	2,275,625	+0.14(+2.12%)
Nov 28, 2003	6.631	6.650	6.604	6.628	779,053	+0.01(+0.17%)
Nov 26, 2003	6.620	6.648	6.541	6.617	1,416,782	+0.02(+0.26%)
Nov 25, 2003	6.489	6.677	6.457	6.599	4,307,395	-0.02(-0.36%)
Nov 24, 2003	6.448	6.702	6.401	6.623	4,603,590	+0.23(+3.68%)
Nov 21, 2003	6.316	6.464	6.323	6.388	3,012,554	+0.07(+1.15%)
Nov 20, 2003	6.489	6.489	6.306	6.316	2,930,069	-0.17(-2.60%)
Nov 19, 2003	6.549	6.560	6.380	6.484	2,958,673	-0.06(-0.87%)
Nov 18, 2003	6.607	6.705	6.530	6.541	1,607,623	-0.05(-0.72%)
Nov 17, 2003	6.662	6.662	6.506	6.588	2,725,334	-0.09(-1.39%)
Nov 14, 2003	6.889	6.889	6.670	6.681	2,367,827	-0.20(-2.89%)
Nov 13, 2003	6.893	6.952	6.817	6.880	2,109,805	-0.07(-1.04%)
Nov 12, 2003	6.896	6.979	6.825	6.952	2,236,866	+0.11(+1.61%)
Nov 11, 2003	6.899	6.912	6.828	6.842	1,653,667	-0.07(-1.00%)
Nov 10, 2003	6.975	6.976	6.891	6.912	2,988,976	-0.04(-0.59%)
Nov 07, 2003	6.886	7.011	6.861	6.952	3,349,480	+0.09(+1.24%)
Nov 06, 2003	6.609	6.891	6.593	6.867	6,859,780	+0.49(+7.69%)
Nov 05, 2003	6.511	6.511	6.264	6.377	2,814,482	-0.13(-2.01%)
Nov 04, 2003	6.457	6.508	6.424	6.508	1,566,900	+0.05(+0.71%)

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.