Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.400	7.470	7.060	7.340	25,800	-0.13(-1.74%)
Jan 29, 2004	7.580	7.580	7.141	7.470	10,500	+0.05(+0.67%)
Jan 28, 2004	7.660	7.750	7.050	7.420	15,700	-0.14(-1.85%)
Jan 27, 2004	7.200	7.560	7.200	7.560	6,300	+0.16(+2.16%)
Jan 26, 2004	7.400	7.400	7.180	7.400	10,100	-0.25(-3.27%)
Jan 23, 2004	7.750	7.751	7.000	7.650	13,500	-0.15(-1.92%)
Jan 22, 2004	8.000	8.500	7.761	7.800	15,900	+0.10(+1.30%)
Jan 21, 2004	8.400	8.490	7.700	7.700	51,400	-0.66(-7.89%)
Jan 20, 2004	6.980	8.360	6.850	8.360	125,100	+1.46(+21.16%)
Jan 16, 2004	6.710	7.200	6.710	6.900	33,700	+0.35(+5.34%)
Jan 15, 2004	6.780	7.100	6.390	6.550	40,824	-0.19(-2.82%)
Jan 14, 2004	6.410	6.750	6.400	6.740	32,016	+0.44(+6.98%)
Jan 13, 2004	6.150	6.340	6.150	6.300	9,790	+0.05(+0.80%)
Jan 12, 2004	6.260	6.379	6.100	6.250	28,200	-0.05(-0.79%)
Jan 09, 2004	6.310	6.640	6.250	6.300	19,100	-0.03(-0.47%)
Jan 08, 2004	6.420	6.499	6.050	6.330	10,788	-0.14(-2.16%)
Jan 07, 2004	6.761	6.761	6.400	6.470	13,600	-0.30(-4.43%)
Jan 06, 2004	6.720	6.900	6.720	6.770	4,400	-0.01(-0.15%)
Jan 05, 2004	6.420	6.999	6.420	6.780	13,600	+0.24(+3.67%)
Jan 02, 2004	6.790	7.100	6.350	6.540	108,500	-0.45(-6.44%)
Dec 31, 2003	6.500	7.100	6.360	6.990	33,700	+0.52(+8.04%)
Dec 30, 2003	6.320	6.500	6.210	6.470	24,125	+0.17(+2.70%)
Dec 29, 2003	6.380	6.400	6.060	6.300	22,077	-0.15(-2.33%)
Dec 26, 2003	6.250	6.470	5.970	6.450	2,090	+0.19(+3.04%)
Dec 24, 2003	6.260	6.660	6.250	6.260	17,721	+0.00(+0.00%)
Dec 23, 2003	6.120	6.260	6.120	6.260	8,650	+0.04(+0.64%)
Dec 22, 2003	6.120	6.220	5.980	6.220	30,900	+0.22(+3.67%)
Dec 19, 2003	6.390	6.390	5.890	6.000	70,156	-0.31(-4.91%)
Dec 18, 2003	6.450	6.490	6.300	6.310	37,258	-0.13(-2.02%)
Dec 17, 2003	6.390	6.440	6.250	6.440	5,650	+0.05(+0.78%)
Dec 16, 2003	6.160	6.390	6.140	6.390	20,610	+0.29(+4.75%)
Dec 15, 2003	6.300	6.300	5.950	6.100	31,599	-0.04(-0.65%)
Dec 12, 2003	6.700	6.700	5.770	6.140	144,759	-0.36(-5.54%)
Dec 11, 2003	7.260	7.380	6.350	6.500	152,200	-0.75(-10.34%)
Dec 10, 2003	7.420	7.420	7.060	7.250	3,645	-0.11(-1.49%)
Dec 09, 2003	7.400	7.400	7.100	7.360	15,560	-0.04(-0.54%)
Dec 08, 2003	7.400	7.400	7.160	7.400	22,200	+0.00(+0.00%)
Dec 05, 2003	7.310	7.600	7.310	7.400	16,699	+0.09(+1.23%)
Dec 04, 2003	7.651	7.770	7.300	7.310	22,775	-0.44(-5.68%)
Dec 03, 2003	7.770	7.910	7.500	7.750	31,055	+0.15(+1.97%)
Dec 02, 2003	7.500	7.850	7.500	7.600	14,753	-0.29(-3.68%)
Dec 01, 2003	7.910	8.000	7.420	7.890	25,541	-0.01(-0.13%)
Nov 28, 2003	7.500	7.940	7.210	7.900	15,975	+0.32(+4.22%)
Nov 26, 2003	7.660	7.660	7.430	7.580	9,453	-0.12(-1.56%)
Nov 25, 2003	7.580	7.830	7.460	7.700	11,243	+0.15(+1.99%)
Nov 24, 2003	7.440	7.890	7.350	7.550	18,050	-0.08(-1.05%)
Nov 21, 2003	7.620	7.740	7.510	7.630	10,625	+0.01(+0.13%)
Nov 20, 2003	7.460	7.620	7.330	7.620	25,713	+0.12(+1.60%)
Nov 19, 2003	7.900	7.900	7.310	7.500	76,775	-0.53(-6.59%)
Nov 18, 2003	8.291	8.720	7.900	8.029	46,657	-0.52(-6.09%)
Nov 17, 2003	8.890	8.890	8.300	8.550	18,968	-0.21(-2.40%)
Nov 14, 2003	8.460	8.760	8.210	8.760	20,373	+0.22(+2.56%)
Nov 13, 2003	8.450	8.690	8.450	8.541	12,302	+0.04(+0.48%)
Nov 12, 2003	8.210	8.500	8.210	8.500	38,897	+0.12(+1.42%)
Nov 11, 2003	8.700	8.700	8.231	8.381	16,096	-0.24(-2.77%)
Nov 10, 2003	8.520	8.750	8.220	8.620	50,927	-0.07(-0.81%)
Nov 07, 2003	8.600	9.210	8.110	8.690	137,292	-0.40(-4.40%)
Nov 06, 2003	9.180	9.180	8.900	9.090	30,987	-0.01(-0.11%)
Nov 05, 2003	9.010	9.249	8.850	9.100	33,947	-0.15(-1.62%)
Nov 04, 2003	9.400	9.400	9.070	9.250	54,333	+0.09(+0.98%)

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.