Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.978	8.113	7.812	8.012	1,430,000	-0.01(-0.06%)
Jan 29, 2004	8.485	8.500	7.832	8.018	2,537,200	-0.37(-4.41%)
Jan 28, 2004	8.688	8.762	8.360	8.387	3,050,400	+0.02(+0.21%)
Jan 27, 2004	8.293	8.625	8.223	8.370	5,302,800	+0.11(+1.30%)
Jan 26, 2004	7.950	8.273	7.765	8.262	1,726,800	+0.51(+6.65%)
Jan 23, 2004	7.575	7.747	7.575	7.747	946,000	+0.16(+2.11%)
Jan 22, 2004	7.768	7.838	7.580	7.588	564,800	-0.23(-3.00%)
Jan 21, 2004	7.720	7.850	7.527	7.822	1,358,400	+0.04(+0.55%)
Jan 20, 2004	7.997	8.160	7.735	7.780	1,906,000	-0.14(-1.83%)
Jan 16, 2004	7.875	8.025	7.795	7.925	973,200	+0.08(+0.96%)
Jan 15, 2004	7.838	7.875	7.675	7.850	682,144	-0.00(-0.03%)
Jan 14, 2004	7.810	7.875	7.713	7.853	631,736	+0.03(+0.42%)
Jan 13, 2004	7.710	7.848	7.665	7.820	1,009,280	+0.10(+1.23%)
Jan 12, 2004	7.572	7.725	7.553	7.725	794,784	+0.05(+0.62%)
Jan 09, 2004	7.725	7.793	7.560	7.678	954,304	-0.12(-1.48%)
Jan 08, 2004	7.588	7.875	7.567	7.793	1,420,436	+0.18(+2.33%)
Jan 07, 2004	7.265	7.615	7.265	7.615	1,406,628	+0.32(+4.39%)
Jan 06, 2004	7.325	7.520	7.295	7.295	1,006,400	-0.08(-1.08%)
Jan 05, 2004	7.213	7.388	7.130	7.375	734,400	+0.28(+3.91%)
Jan 02, 2004	7.100	7.274	7.060	7.098	741,600	+0.03(+0.35%)
Dec 31, 2003	7.188	7.290	7.060	7.072	1,253,200	-0.14(-1.94%)
Dec 30, 2003	7.190	7.287	7.112	7.213	747,556	+0.05(+0.66%)
Dec 29, 2003	6.940	7.173	6.938	7.165	788,152	+0.25(+3.62%)
Dec 26, 2003	6.840	6.997	6.803	6.915	280,572	+0.04(+0.66%)
Dec 24, 2003	7.029	7.060	6.832	6.870	418,272	-0.18(-2.52%)
Dec 23, 2003	6.840	7.048	6.800	7.048	842,540	+0.22(+3.15%)
Dec 22, 2003	6.730	6.838	6.688	6.832	758,036	+0.09(+1.30%)
Dec 19, 2003	6.853	6.950	6.692	6.745	1,788,716	-0.10(-1.50%)
Dec 18, 2003	6.612	6.885	6.585	6.848	665,836	+0.25(+3.87%)
Dec 17, 2003	6.740	6.750	6.559	6.593	438,856	-0.05(-0.79%)
Dec 16, 2003	6.633	6.723	6.562	6.645	794,816	+0.01(+0.15%)
Dec 15, 2003	7.062	7.062	6.588	6.635	737,656	-0.24(-3.49%)
Dec 12, 2003	6.817	6.902	6.758	6.875	675,188	+0.09(+1.40%)
Dec 11, 2003	6.593	6.817	6.543	6.780	937,796	+0.21(+3.27%)
Dec 10, 2003	6.665	6.753	6.543	6.565	696,708	-0.10(-1.46%)
Dec 09, 2003	6.893	6.987	6.655	6.662	1,143,064	-0.17(-2.49%)
Dec 08, 2003	6.975	7.000	6.763	6.832	1,128,216	-0.07(-0.98%)
Dec 05, 2003	6.805	6.895	6.763	6.900	671,972	+0.09(+1.39%)
Dec 04, 2003	6.900	6.900	6.737	6.805	916,116	-0.01(-0.18%)
Dec 03, 2003	7.067	7.097	6.775	6.817	1,288,604	-0.16(-2.26%)
Dec 02, 2003	7.000	7.030	6.945	6.975	1,310,708	-0.03(-0.36%)
Dec 01, 2003	7.013	7.015	6.912	7.000	1,080,532	+0.13(+1.93%)
Nov 28, 2003	7.000	7.003	6.850	6.867	538,416	+0.01(+0.18%)
Nov 26, 2003	6.875	7.000	6.750	6.855	1,426,312	+0.23(+3.47%)
Nov 25, 2003	6.670	6.685	6.550	6.625	1,055,948	-0.02(-0.34%)
Nov 24, 2003	6.575	6.688	6.540	6.647	884,664	+0.13(+2.03%)
Nov 21, 2003	6.600	6.730	6.475	6.515	661,404	-0.08(-1.29%)
Nov 20, 2003	6.662	6.745	6.545	6.600	650,416	-0.13(-1.93%)
Nov 19, 2003	6.685	6.795	6.615	6.730	583,096	+0.09(+1.36%)
Nov 18, 2003	6.720	6.720	6.625	6.640	765,556	-0.07(-1.01%)
Nov 17, 2003	6.777	6.822	6.513	6.707	1,050,188	-0.11(-1.54%)
Nov 14, 2003	6.888	6.950	6.758	6.812	894,360	-0.10(-1.48%)
Nov 13, 2003	6.872	6.952	6.872	6.915	684,464	+0.01(+0.14%)
Nov 12, 2003	6.750	6.935	6.710	6.905	1,058,496	+0.19(+2.79%)
Nov 11, 2003	6.820	6.880	6.638	6.718	285,960	-0.10(-1.54%)
Nov 10, 2003	7.010	7.013	6.808	6.822	941,360	-0.19(-2.67%)
Nov 07, 2003	7.000	7.107	6.992	7.010	666,088	+0.01(+0.14%)
Nov 06, 2003	6.900	7.043	6.862	7.000	533,244	+0.06(+0.83%)
Nov 05, 2003	6.975	7.065	6.827	6.942	776,280	-0.06(-0.82%)
Nov 04, 2003	6.950	7.100	6.950	7.000	757,952	+0.08(+1.08%)

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.