Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	2.280	2.379	2.257	2.349	17,931,000	+0.17(+7.70%)
Jan 29, 2004	2.274	2.299	2.142	2.181	9,566,500	-0.07(-3.17%)
Jan 28, 2004	2.392	2.417	2.231	2.252	6,606,500	-0.12(-5.02%)
Jan 27, 2004	2.380	2.474	2.365	2.372	6,823,000	-0.03(-1.43%)
Jan 26, 2004	2.345	2.429	2.333	2.406	9,437,500	+0.06(+2.38%)
Jan 23, 2004	2.401	2.421	2.335	2.350	5,060,000	-0.04(-1.61%)
Jan 22, 2004	2.395	2.465	2.365	2.389	7,273,000	+0.00(+0.15%)
Jan 21, 2004	2.419	2.474	2.376	2.385	6,302,500	-0.06(-2.41%)
Jan 20, 2004	2.460	2.487	2.410	2.444	7,648,000	-0.00(-0.14%)
Jan 16, 2004	2.452	2.475	2.437	2.447	6,040,000	+0.01(+0.43%)
Jan 15, 2004	2.400	2.449	2.336	2.437	12,674,050	+0.03(+1.31%)
Jan 14, 2004	2.450	2.462	2.360	2.405	15,142,450	+0.05(+2.21%)
Jan 13, 2004	2.333	2.435	2.330	2.353	20,883,174	+0.03(+1.31%)
Jan 12, 2004	2.239	2.325	2.214	2.323	8,964,280	+0.10(+4.52%)
Jan 09, 2004	2.212	2.284	2.191	2.223	10,407,380	-0.00(-0.13%)
Jan 08, 2004	2.297	2.300	2.208	2.225	10,873,725	-0.03(-1.24%)
Jan 07, 2004	2.131	2.276	2.100	2.253	18,029,460	+0.11(+5.35%)
Jan 06, 2004	2.130	2.170	2.089	2.139	10,870,500	-0.00(-0.16%)
Jan 05, 2004	2.095	2.179	2.065	2.143	21,887,000	+0.10(+4.74%)
Jan 02, 2004	1.870	2.055	1.857	2.046	20,019,000	+0.20(+10.81%)
Dec 31, 2003	1.857	1.873	1.837	1.846	5,490,000	-0.00(-0.22%)
Dec 30, 2003	1.881	1.895	1.845	1.850	5,480,820	-0.03(-1.36%)
Dec 29, 2003	1.905	1.919	1.847	1.875	7,913,090	-0.01(-0.27%)
Dec 26, 2003	1.909	1.962	1.864	1.881	5,975,350	-0.03(-1.47%)
Dec 24, 2003	1.826	1.923	1.823	1.909	5,937,835	+0.06(+3.50%)
Dec 23, 2003	1.858	1.873	1.814	1.844	7,983,170	+0.00(+0.05%)
Dec 22, 2003	1.812	1.845	1.763	1.843	18,959,094	+0.03(+1.40%)
Dec 19, 2003	1.901	1.909	1.805	1.817	16,162,390	-0.08(-4.09%)
Dec 18, 2003	1.919	1.958	1.865	1.895	16,597,160	-0.02(-0.89%)
Dec 17, 2003	1.870	1.948	1.863	1.912	9,393,945	+0.02(+1.03%)
Dec 16, 2003	1.950	1.972	1.853	1.893	13,924,200	-0.06(-2.95%)
Dec 15, 2003	2.084	2.088	1.940	1.950	13,401,340	-0.07(-3.44%)
Dec 12, 2003	2.037	2.075	2.007	2.019	7,538,075	-0.01(-0.57%)
Dec 11, 2003	1.948	2.047	1.950	2.031	10,120,940	+0.08(+4.26%)
Dec 10, 2003	2.010	2.030	1.912	1.948	19,973,084	-0.04(-2.14%)
Dec 09, 2003	2.120	2.140	1.988	1.990	19,867,434	-0.13(-6.26%)
Dec 08, 2003	2.210	2.237	2.112	2.123	12,287,370	-0.09(-3.91%)
Dec 05, 2003	2.240	2.264	2.199	2.210	6,278,795	-0.03(-1.36%)
Dec 04, 2003	2.220	2.250	2.167	2.240	13,160,890	+0.04(+1.73%)
Dec 03, 2003	2.375	2.385	2.200	2.203	16,684,060	-0.16(-6.75%)
Dec 02, 2003	2.317	2.382	2.317	2.362	9,263,490	+0.03(+1.16%)
Dec 01, 2003	2.357	2.394	2.310	2.335	15,126,270	+0.00(+0.11%)
Nov 28, 2003	2.291	2.337	2.291	2.333	4,049,610	+0.04(+1.61%)
Nov 26, 2003	2.308	2.345	2.251	2.296	12,713,070	+0.01(+0.44%)
Nov 25, 2003	2.275	2.337	2.267	2.285	20,857,464	+0.04(+1.65%)
Nov 24, 2003	2.111	2.254	2.102	2.248	19,975,440	+0.18(+8.60%)
Nov 21, 2003	2.090	2.135	2.053	2.071	11,822,495	-0.02(-0.93%)
Nov 20, 2003	2.033	2.155	2.026	2.090	25,146,954	+0.04(+1.95%)
Nov 19, 2003	2.044	2.063	2.001	2.050	15,312,055	+0.03(+1.49%)
Nov 18, 2003	2.077	2.122	2.015	2.020	16,752,250	-0.01(-0.47%)
Nov 17, 2003	2.011	2.111	1.975	2.030	20,749,990	-0.02(-1.05%)
Nov 14, 2003	2.118	2.145	2.035	2.051	10,479,760	-0.05(-2.59%)
Nov 13, 2003	2.131	2.183	2.095	2.106	13,083,795	-0.03(-1.59%)
Nov 12, 2003	2.050	2.161	2.040	2.139	21,309,534	+0.10(+4.98%)
Nov 11, 2003	2.112	2.144	2.025	2.038	20,013,814	-0.08(-3.98%)
Nov 10, 2003	2.204	2.225	2.112	2.123	17,948,860	-0.04(-1.85%)
Nov 07, 2003	2.100	2.228	2.040	2.163	37,048,364	+0.06(+3.07%)
Nov 06, 2003	2.201	2.216	2.083	2.098	23,452,524	-0.09(-4.07%)
Nov 05, 2003	2.275	2.318	2.172	2.187	21,808,404	-0.07(-3.14%)
Nov 04, 2003	2.248	2.361	2.225	2.258	32,780,690	-0.01(-0.59%)

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.