Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	2.906	2.913	2.816	2.904	16,308,261	-0.01(-0.48%)
Jan 29, 2004	2.995	3.016	2.829	2.918	19,601,664	-0.07(-2.19%)
Jan 28, 2004	3.070	3.070	2.951	2.983	17,613,008	-0.09(-2.81%)
Jan 27, 2004	3.093	3.121	3.018	3.070	14,739,219	-0.02(-0.60%)
Jan 26, 2004	3.112	3.156	3.049	3.088	18,447,942	-0.08(-2.57%)
Jan 23, 2004	3.107	3.170	3.107	3.170	13,281,300	+0.07(+2.26%)
Jan 22, 2004	3.174	3.188	3.065	3.100	12,988,687	-0.05(-1.63%)
Jan 21, 2004	3.193	3.195	3.142	3.151	12,058,503	-0.03(-0.88%)
Jan 20, 2004	3.091	3.191	3.088	3.179	20,050,880	+0.15(+5.08%)
Jan 16, 2004	3.007	3.037	3.000	3.025	16,093,306	+0.03(+1.17%)
Jan 15, 2004	3.132	3.146	2.972	2.990	22,808,826	-0.14(-4.33%)
Jan 14, 2004	3.151	3.153	3.098	3.126	14,138,117	-0.02(-0.59%)
Jan 13, 2004	3.167	3.181	3.123	3.144	16,869,032	-0.00(-0.07%)
Jan 12, 2004	3.151	3.172	3.114	3.146	21,081,892	-0.00(-0.15%)
Jan 09, 2004	3.149	3.195	3.077	3.151	46,043,272	+0.00(+0.07%)
Jan 08, 2004	3.163	3.149	3.049	3.149	15,575,870	-0.01(-0.44%)
Jan 07, 2004	3.212	3.212	3.144	3.163	9,160,257	-0.04(-1.17%)
Jan 06, 2004	3.226	3.258	3.188	3.200	7,060,906	-0.00(-0.07%)
Jan 05, 2004	3.130	3.235	3.128	3.202	12,737,692	+0.09(+2.77%)
Jan 02, 2004	3.146	3.158	3.088	3.116	10,559,824	-0.05(-1.55%)
Dec 31, 2003	3.188	3.202	3.123	3.165	9,692,282	-0.02(-0.73%)
Dec 30, 2003	3.261	3.261	3.170	3.188	12,694,357	-0.06(-1.94%)
Dec 29, 2003	3.160	3.263	3.167	3.251	17,530,200	+0.09(+2.88%)
Dec 26, 2003	3.102	3.165	3.100	3.160	5,808,075	+0.07(+2.42%)
Dec 24, 2003	3.030	3.098	3.030	3.086	5,906,328	+0.05(+1.61%)
Dec 23, 2003	3.032	3.114	3.002	3.037	11,124,886	+0.00(+0.15%)
Dec 22, 2003	3.053	3.072	2.976	3.032	11,661,630	-0.02(-0.69%)
Dec 19, 2003	3.088	3.088	3.032	3.053	7,249,689	-0.03(-1.13%)
Dec 18, 2003	3.030	3.088	3.021	3.088	14,451,754	+0.06(+1.84%)
Dec 17, 2003	2.995	3.053	2.995	3.032	8,567,737	+0.02(+0.70%)
Dec 16, 2003	2.983	3.016	2.979	3.011	11,252,743	+0.03(+0.94%)
Dec 15, 2003	3.074	3.074	2.979	2.983	10,626,756	-0.08(-2.66%)
Dec 12, 2003	3.002	3.086	2.997	3.065	10,432,396	+0.08(+2.65%)
Dec 11, 2003	3.002	3.014	2.972	2.986	6,893,576	-0.01(-0.47%)
Dec 10, 2003	3.002	3.039	2.979	3.000	8,169,576	-0.00(-0.08%)
Dec 09, 2003	3.028	3.051	3.023	3.002	8,763,813	-0.02(-0.77%)
Dec 08, 2003	3.007	3.037	2.962	3.025	10,106,746	+0.04(+1.33%)
Dec 05, 2003	3.028	3.046	2.944	2.986	10,892,340	-0.04(-1.31%)
Dec 04, 2003	2.890	3.039	2.888	3.025	19,061,916	+0.14(+4.85%)
Dec 03, 2003	2.976	2.981	2.883	2.885	13,334,932	-0.10(-3.21%)
Dec 02, 2003	2.948	2.976	2.946	2.981	17,491,586	+0.03(+1.11%)
Dec 01, 2003	2.862	2.951	2.843	2.948	11,101,288	+0.10(+3.69%)
Nov 28, 2003	2.855	2.871	2.836	2.843	1,844,923	-0.01(-0.41%)
Nov 26, 2003	2.820	2.860	2.820	2.855	4,439,828	+0.05(+1.66%)
Nov 25, 2003	2.769	2.825	2.767	2.809	8,262,680	+0.03(+1.26%)
Nov 24, 2003	2.774	2.785	2.725	2.774	16,051,688	+0.00(+0.00%)
Nov 21, 2003	2.832	2.855	2.774	2.774	9,868,193	-0.06(-2.06%)
Nov 20, 2003	2.862	2.878	2.827	2.832	8,557,439	-0.05(-1.62%)
Nov 19, 2003	2.897	2.923	2.867	2.878	6,893,147	-0.03(-0.88%)
Nov 18, 2003	2.888	2.906	2.867	2.904	8,793,418	+0.02(+0.57%)
Nov 17, 2003	2.867	2.897	2.855	2.888	7,264,277	-0.04(-1.27%)
Nov 14, 2003	2.862	2.955	2.846	2.925	18,835,376	+0.07(+2.28%)
Nov 13, 2003	2.792	2.867	2.762	2.860	26,291,870	+0.08(+2.85%)
Nov 12, 2003	2.750	2.795	2.729	2.781	34,489,764	-0.05(-1.81%)
Nov 11, 2003	2.888	2.888	2.825	2.832	5,305,655	-0.03(-1.22%)
Nov 10, 2003	2.850	2.899	2.843	2.867	8,765,530	+0.02(+0.57%)
Nov 07, 2003	2.850	2.864	2.813	2.850	8,062,313	+0.02(+0.74%)
Nov 06, 2003	2.809	2.843	2.799	2.829	11,980,844	+0.04(+1.50%)
Nov 05, 2003	2.767	2.797	2.743	2.788	9,226,331	+0.03(+1.10%)
Nov 04, 2003	2.748	2.764	2.713	2.757	20,560,166	-0.01(-0.42%)

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.