Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.120	4.160	4.040	4.160	73,700	+0.06(+1.46%)
Jan 29, 2004	4.180	4.240	4.010	4.100	129,500	-0.08(-1.91%)
Jan 28, 2004	4.420	4.500	4.150	4.180	172,900	-0.24(-5.43%)
Jan 27, 2004	4.140	4.450	4.140	4.420	164,700	+0.28(+6.76%)
Jan 26, 2004	4.210	4.260	4.120	4.140	85,000	-0.06(-1.43%)
Jan 23, 2004	4.180	4.270	4.110	4.200	165,700	+0.06(+1.45%)
Jan 22, 2004	4.170	4.240	4.110	4.140	85,100	+0.00(+0.00%)
Jan 21, 2004	4.300	4.300	4.130	4.140	141,800	-0.13(-3.04%)
Jan 20, 2004	4.160	4.310	4.060	4.270	144,700	+0.18(+4.40%)
Jan 16, 2004	4.120	4.160	4.050	4.090	124,100	-0.02(-0.49%)
Jan 15, 2004	4.180	4.180	4.000	4.110	247,000	-0.11(-2.61%)
Jan 14, 2004	4.360	4.360	4.220	4.220	237,100	-0.19(-4.31%)
Jan 13, 2004	4.600	4.650	4.380	4.410	146,100	-0.19(-4.13%)
Jan 12, 2004	4.990	4.990	4.560	4.600	216,900	-0.13(-2.75%)
Jan 09, 2004	4.750	4.850	4.700	4.730	170,700	+0.00(+0.00%)
Jan 08, 2004	4.690	4.750	4.690	4.730	83,200	+0.04(+0.85%)
Jan 07, 2004	4.700	4.700	4.600	4.690	146,800	+0.00(+0.00%)
Jan 06, 2004	4.920	4.950	4.670	4.690	243,200	-0.21(-4.29%)
Jan 05, 2004	4.490	4.900	4.480	4.900	492,400	+0.48(+10.86%)
Jan 02, 2004	4.520	4.550	4.400	4.420	112,500	-0.02(-0.45%)
Dec 31, 2003	4.600	4.610	4.420	4.440	163,600	-0.07(-1.55%)
Dec 30, 2003	4.630	4.650	4.470	4.510	131,700	-0.08(-1.74%)
Dec 29, 2003	4.480	4.590	4.420	4.590	157,900	+0.19(+4.32%)
Dec 26, 2003	4.340	4.400	4.310	4.400	28,500	+0.09(+2.09%)
Dec 24, 2003	4.210	4.330	4.210	4.310	28,300	+0.11(+2.62%)
Dec 23, 2003	4.300	4.300	4.100	4.200	84,200	-0.06(-1.41%)
Dec 22, 2003	4.340	4.350	4.250	4.260	112,600	-0.09(-2.07%)
Dec 19, 2003	4.400	4.400	4.300	4.350	90,700	-0.05(-1.14%)
Dec 18, 2003	4.310	4.400	4.310	4.400	91,700	+0.01(+0.23%)
Dec 17, 2003	4.220	4.390	4.220	4.390	255,300	+0.22(+5.28%)
Dec 16, 2003	4.300	4.300	4.170	4.170	160,900	-0.13(-3.02%)
Dec 15, 2003	3.820	4.300	3.820	4.300	426,600	-0.14(-3.15%)
Dec 12, 2003	4.320	4.500	4.320	4.440	195,900	+0.14(+3.26%)
Dec 11, 2003	4.250	4.390	4.100	4.300	259,100	+0.02(+0.47%)
Dec 10, 2003	4.710	4.710	4.250	4.280	305,600	-0.34(-7.36%)
Dec 09, 2003	4.730	4.730	4.550	4.620	143,200	-0.10(-2.12%)
Dec 08, 2003	4.840	4.840	4.650	4.720	237,800	+0.02(+0.43%)
Dec 05, 2003	4.600	4.780	4.590	4.700	370,500	-0.09(-1.88%)
Dec 04, 2003	4.880	4.880	4.780	4.790	154,600	-0.11(-2.24%)
Dec 03, 2003	4.910	4.910	4.800	4.900	253,100	-0.01(-0.20%)
Dec 02, 2003	5.000	5.080	4.900	4.910	354,800	-0.13(-2.58%)
Dec 01, 2003	5.200	5.260	4.970	5.040	374,700	-0.05(-0.98%)
Nov 28, 2003	4.990	5.100	4.990	5.090	127,300	+0.16(+3.25%)
Nov 26, 2003	4.750	4.980	4.750	4.930	278,800	+0.20(+4.23%)
Nov 25, 2003	4.710	4.760	4.650	4.730	229,700	+0.03(+0.64%)
Nov 24, 2003	4.820	4.820	4.650	4.700	396,900	-0.36(-7.11%)
Nov 21, 2003	5.070	5.200	4.950	5.060	167,500	-0.01(-0.20%)
Nov 20, 2003	5.200	5.200	5.060	5.070	124,100	-0.05(-0.98%)
Nov 19, 2003	5.200	5.210	5.050	5.120	230,600	+0.03(+0.59%)
Nov 18, 2003	4.760	5.150	4.760	5.090	380,900	+0.27(+5.60%)
Nov 17, 2003	1.000	4.870	4.550	4.820	299,400	-0.03(-0.62%)
Nov 14, 2003	4.900	4.920	4.820	4.850	205,000	-0.06(-1.22%)
Nov 13, 2003	4.830	4.940	4.780	4.910	277,500	+0.17(+3.59%)
Nov 12, 2003	4.500	4.800	4.500	4.740	377,100	+0.26(+5.80%)
Nov 11, 2003	4.440	4.540	4.440	4.480	152,900	+0.09(+2.05%)
Nov 10, 2003	4.290	4.390	4.290	4.390	217,800	+0.16(+3.78%)
Nov 07, 2003	4.180	4.300	4.180	4.230	77,700	+0.03(+0.71%)
Nov 06, 2003	4.190	4.230	4.180	4.200	147,600	+0.01(+0.24%)
Nov 05, 2003	4.110	4.220	4.160	4.190	111,000	+0.02(+0.48%)
Nov 04, 2003	4.110	4.200	4.110	4.170	155,910	+0.02(+0.48%)

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.