Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.916	4.916	4.835	4.883	622,593	-0.03(-0.65%)
Jan 29, 2004	4.950	4.968	4.910	4.915	700,839	-0.01(-0.24%)
Jan 28, 2004	4.962	5.010	4.916	4.927	1,009,884	-0.04(-0.72%)
Jan 27, 2004	4.856	4.962	4.833	4.962	983,989	+0.12(+2.57%)
Jan 26, 2004	4.761	4.840	4.761	4.838	1,111,773	+0.08(+1.67%)
Jan 23, 2004	4.725	4.761	4.702	4.758	868,027	+0.06(+1.34%)
Jan 22, 2004	4.761	4.779	4.679	4.696	552,227	-0.06(-1.20%)
Jan 21, 2004	4.755	4.762	4.730	4.753	570,804	+0.02(+0.32%)
Jan 20, 2004	4.737	4.777	4.728	4.737	438,517	+0.00(+0.10%)
Jan 16, 2004	4.743	4.743	4.708	4.732	345,071	+0.01(+0.15%)
Jan 15, 2004	4.749	4.749	4.698	4.725	511,697	-0.05(-1.04%)
Jan 14, 2004	4.713	4.813	4.708	4.775	431,762	+0.07(+1.59%)
Jan 13, 2004	4.697	4.734	4.685	4.700	661,434	+0.00(+0.10%)
Jan 12, 2004	4.727	4.755	4.680	4.696	571,929	-0.03(-0.65%)
Jan 09, 2004	4.749	4.750	4.713	4.727	720,541	-0.03(-0.62%)
Jan 08, 2004	4.767	4.790	4.748	4.756	1,018,327	+0.00(+0.05%)
Jan 07, 2004	4.767	4.767	4.743	4.754	1,181,575	-0.01(-0.15%)
Jan 06, 2004	4.770	4.796	4.754	4.761	414,311	-0.00(-0.02%)
Jan 05, 2004	4.814	4.832	4.758	4.762	400,801	-0.02(-0.47%)
Jan 02, 2004	4.761	4.859	4.749	4.785	392,920	+0.04(+0.75%)
Dec 31, 2003	4.761	4.799	4.742	4.749	445,835	-0.02(-0.40%)
Dec 30, 2003	4.796	4.798	4.766	4.768	377,721	-0.02(-0.49%)
Dec 29, 2003	4.749	4.792	4.749	4.792	420,503	+0.05(+1.02%)
Dec 26, 2003	4.751	4.762	4.743	4.743	122,717	-0.01(-0.17%)
Dec 24, 2003	4.761	4.761	4.738	4.751	192,519	-0.00(-0.07%)
Dec 23, 2003	4.743	4.775	4.732	4.755	552,790	+0.00(+0.00%)
Dec 22, 2003	4.761	4.785	4.716	4.755	579,810	-0.00(-0.10%)
Dec 19, 2003	4.749	4.760	4.723	4.760	884,352	+0.02(+0.47%)
Dec 18, 2003	4.763	4.820	4.737	4.737	1,011,572	-0.02(-0.52%)
Dec 17, 2003	4.743	4.767	4.722	4.762	944,585	+0.02(+0.40%)
Dec 16, 2003	4.743	4.767	4.725	4.743	1,211,973	+0.00(+0.00%)
Dec 15, 2003	4.757	4.790	4.737	4.743	843,258	+0.07(+1.57%)
Dec 12, 2003	4.637	4.676	4.637	4.670	424,444	+0.04(+0.84%)
Dec 11, 2003	4.565	4.663	4.561	4.631	488,617	+0.07(+1.59%)
Dec 10, 2003	4.589	4.589	4.548	4.558	607,394	-0.03(-0.67%)
Dec 09, 2003	4.606	4.625	4.583	4.589	1,077,997	+0.00(+0.00%)
Dec 08, 2003	4.594	4.633	4.576	4.589	896,736	-0.01(-0.13%)
Dec 05, 2003	4.542	4.606	4.542	4.595	464,411	+0.05(+1.04%)
Dec 04, 2003	4.518	4.562	4.512	4.548	574,744	+0.02(+0.39%)
Dec 03, 2003	4.542	4.565	4.524	4.530	571,929	-0.02(-0.39%)
Dec 02, 2003	4.583	4.592	4.535	4.548	624,281	-0.06(-1.23%)
Dec 01, 2003	4.577	4.607	4.569	4.605	499,312	+0.04(+0.86%)
Nov 28, 2003	4.524	4.582	4.524	4.565	157,618	+0.05(+1.18%)
Nov 26, 2003	4.571	4.580	4.499	4.512	314,111	-0.04(-0.88%)
Nov 25, 2003	4.479	4.573	4.473	4.552	888,292	+0.05(+1.18%)
Nov 24, 2003	4.358	4.499	4.358	4.499	646,235	+0.14(+3.12%)
Nov 21, 2003	4.364	4.409	4.370	4.363	441,331	-0.00(-0.03%)
Nov 20, 2003	4.363	4.388	4.352	4.364	274,706	+0.00(+0.00%)
Nov 19, 2003	4.352	4.372	4.332	4.364	969,353	+0.00(+0.00%)
Nov 18, 2003	4.411	4.455	4.351	4.364	456,530	-0.04(-0.81%)
Nov 17, 2003	4.416	4.440	4.376	4.400	600,076	-0.04(-0.83%)
Nov 14, 2003	4.517	4.517	4.436	4.436	352,389	-0.08(-1.68%)
Nov 13, 2003	4.494	4.518	4.488	4.512	428,947	+0.01(+0.21%)
Nov 12, 2003	4.438	4.503	4.429	4.503	696,335	+0.08(+1.71%)
Nov 11, 2003	4.465	4.466	4.423	4.427	552,790	-0.06(-1.24%)
Nov 10, 2003	4.601	4.592	4.468	4.483	731,800	-0.12(-2.57%)
Nov 07, 2003	4.576	4.601	4.556	4.601	658,057	+0.04(+0.80%)
Nov 06, 2003	4.568	4.590	4.549	4.564	726,733	-0.01(-0.28%)
Nov 05, 2003	4.581	4.625	4.557	4.577	624,281	-0.04(-0.77%)
Nov 04, 2003	4.581	4.622	4.581	4.613	692,356	+0.04(+0.78%)

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.