Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	3.370	3.463	3.351	3.459	61,608	+0.20(+6.08%)
Jan 29, 2004	3.119	3.332	3.066	3.261	52,171	+0.19(+6.22%)
Jan 28, 2004	3.070	3.108	3.036	3.070	31,338	+0.02(+0.61%)
Jan 27, 2004	2.849	3.119	2.849	3.051	12,998	+0.02(+0.62%)
Jan 26, 2004	3.048	3.048	2.995	3.033	9,615	-0.01(-0.49%)
Jan 23, 2004	3.118	3.118	3.021	3.048	2,136	-0.07(-2.27%)
Jan 22, 2004	2.943	3.119	2.943	3.118	17,627	+0.10(+3.34%)
Jan 21, 2004	3.051	3.089	2.995	3.018	11,751	-0.07(-2.18%)
Jan 20, 2004	2.995	3.119	2.995	3.085	10,327	+0.08(+2.50%)
Jan 16, 2004	3.074	3.074	2.999	3.010	4,451	-0.04(-1.36%)
Jan 15, 2004	3.074	3.074	2.969	3.051	12,366	+0.08(+2.77%)
Jan 14, 2004	2.954	3.051	2.954	2.969	5,911	-0.07(-2.46%)
Jan 13, 2004	3.115	3.115	3.003	3.044	4,763	+0.02(+0.74%)
Jan 12, 2004	2.939	3.021	2.909	3.021	8,057	+0.05(+1.78%)
Jan 09, 2004	2.935	2.969	2.928	2.969	5,234	+0.03(+1.14%)
Jan 08, 2004	2.924	2.958	2.920	2.935	7,213	-0.03(-0.87%)
Jan 07, 2004	3.093	3.122	2.924	2.961	21,871	-0.08(-2.60%)
Jan 06, 2004	2.950	3.040	2.950	3.040	17,093	-0.01(-0.48%)
Jan 05, 2004	3.018	3.066	2.962	3.055	8,724	-0.03(-0.96%)
Jan 02, 2004	3.108	3.108	3.084	3.084	3,739	-0.01(-0.27%)
Dec 31, 2003	3.111	3.111	3.014	3.093	16,737	-0.05(-1.67%)
Dec 30, 2003	3.089	3.179	3.089	3.145	21,117	+0.04(+1.20%)
Dec 29, 2003	3.145	3.201	3.108	3.108	20,646	-0.09(-2.81%)
Dec 26, 2003	3.152	3.197	3.152	3.197	7,478	-0.02(-0.58%)
Dec 24, 2003	3.186	3.216	3.186	3.216	4,273	+0.00(+0.12%)
Dec 23, 2003	3.295	3.295	3.153	3.212	22,631	-0.01(-0.23%)
Dec 22, 2003	3.295	3.295	3.182	3.220	14,830	+0.00(+0.00%)
Dec 19, 2003	3.231	3.231	3.145	3.220	9,214	+0.01(+0.23%)
Dec 18, 2003	3.269	3.269	3.111	3.212	6,232	-0.01(-0.23%)
Dec 17, 2003	2.995	3.276	2.950	3.220	30,653	+0.03(+1.05%)
Dec 16, 2003	3.324	3.324	3.186	3.187	6,739	-0.04(-1.26%)
Dec 15, 2003	3.235	3.313	3.227	3.227	4,077	+0.02(+0.70%)
Dec 12, 2003	3.235	3.332	3.205	3.205	16,600	-0.07(-2.17%)
Dec 11, 2003	3.212	3.325	3.212	3.276	8,012	-0.03(-0.89%)
Dec 10, 2003	3.332	3.332	3.186	3.306	13,532	+0.01(+0.33%)
Dec 09, 2003	3.287	3.332	3.257	3.295	15,152	+0.06(+1.73%)
Dec 08, 2003	3.220	3.261	3.164	3.239	15,206	+0.09(+2.98%)
Dec 05, 2003	3.107	3.145	3.040	3.145	11,662	+0.04(+1.22%)
Dec 04, 2003	3.021	3.126	3.021	3.107	8,546	+0.06(+1.83%)
Dec 03, 2003	2.950	3.051	2.950	3.051	7,896	+0.00(+0.00%)
Dec 02, 2003	3.018	3.051	2.939	3.051	11,634	-0.01(-0.49%)
Dec 01, 2003	3.115	3.115	2.935	3.066	16,342	+0.08(+2.64%)
Nov 28, 2003	2.995	2.995	2.845	2.987	6,267	-0.01(-0.25%)
Nov 26, 2003	2.991	2.995	2.924	2.995	9,481	+0.07(+2.55%)
Nov 25, 2003	2.812	2.920	2.801	2.920	10,327	+0.10(+3.45%)
Nov 24, 2003	2.778	2.823	2.778	2.823	979	+0.03(+0.94%)
Nov 21, 2003	2.834	2.827	2.793	2.797	7,184	-0.04(-1.32%)
Nov 20, 2003	2.777	2.834	2.729	2.834	6,801	+0.06(+2.31%)
Nov 19, 2003	2.733	2.786	2.733	2.770	1,958	-0.04(-1.48%)
Nov 18, 2003	2.793	2.816	2.699	2.812	15,669	+0.10(+3.59%)
Nov 17, 2003	2.804	2.808	2.692	2.714	7,033	-0.09(-3.08%)
Nov 14, 2003	2.748	2.845	2.666	2.801	11,386	+0.10(+3.89%)
Nov 13, 2003	2.587	2.733	2.587	2.696	6,659	+0.06(+2.14%)
Nov 12, 2003	2.621	2.639	2.591	2.639	30,982	+0.01(+0.43%)
Nov 11, 2003	2.640	2.640	2.591	2.628	9,081	+0.01(+0.27%)
Nov 10, 2003	2.602	2.621	2.591	2.621	10,861	+0.02(+0.72%)
Nov 07, 2003	2.576	2.602	2.561	2.602	3,814	+0.02(+0.72%)
Nov 06, 2003	2.550	2.583	2.512	2.583	11,819	+0.03(+1.32%)
Nov 05, 2003	2.561	2.561	2.550	2.550	2,314	-0.01(-0.29%)
Nov 04, 2003	2.516	2.557	2.516	2.557	11,662	+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.