Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.450	9.530	9.250	9.330	29,200	-0.21(-2.20%)
Jan 29, 2004	9.200	9.600	9.190	9.540	32,700	+0.35(+3.81%)
Jan 28, 2004	9.500	9.650	9.120	9.190	32,300	-0.31(-3.26%)
Jan 27, 2004	9.950	9.990	9.440	9.500	45,400	-0.50(-5.00%)
Jan 26, 2004	9.700	10.00	9.600	10.00	42,700	+0.25(+2.56%)
Jan 23, 2004	9.650	9.750	9.550	9.750	28,800	+0.20(+2.09%)
Jan 22, 2004	9.750	9.890	9.550	9.550	42,100	-0.25(-2.55%)
Jan 21, 2004	9.820	9.950	9.720	9.800	27,800	-0.12(-1.21%)
Jan 20, 2004	9.900	9.940	9.500	9.920	64,300	-0.08(-0.80%)
Jan 16, 2004	9.880	10.00	9.700	10.00	95,900	+0.15(+1.52%)
Jan 15, 2004	9.770	9.990	9.450	9.850	49,100	-0.02(-0.20%)
Jan 14, 2004	9.700	9.870	9.510	9.870	52,400	+0.27(+2.81%)
Jan 13, 2004	9.900	9.900	9.520	9.600	24,900	-0.25(-2.54%)
Jan 12, 2004	9.620	9.850	9.600	9.850	17,200	+0.33(+3.47%)
Jan 09, 2004	9.900	9.910	9.500	9.520	35,900	-0.46(-4.61%)
Jan 08, 2004	9.900	10.00	9.600	9.980	39,100	+0.13(+1.32%)
Jan 07, 2004	9.550	9.850	9.550	9.850	30,200	+0.12(+1.23%)
Jan 06, 2004	10.00	10.00	9.550	9.730	21,200	-0.27(-2.70%)
Jan 05, 2004	9.900	10.00	9.610	10.00	35,500	+0.39(+4.06%)
Jan 02, 2004	9.420	9.830	9.420	9.610	35,800	+0.18(+1.91%)
Dec 31, 2003	10.17	10.17	9.420	9.430	39,100	-0.68(-6.73%)
Dec 30, 2003	9.920	10.16	9.800	10.11	21,700	+0.21(+2.12%)
Dec 29, 2003	9.840	10.10	9.700	9.900	45,700	+0.06(+0.61%)
Dec 26, 2003	9.600	9.910	9.600	9.840	11,700	+0.28(+2.93%)
Dec 24, 2003	10.00	10.00	9.520	9.560	15,400	-0.49(-4.88%)
Dec 23, 2003	9.900	10.05	9.600	10.05	38,600	+0.15(+1.52%)
Dec 22, 2003	9.890	9.950	9.800	9.900	23,100	-0.05(-0.50%)
Dec 19, 2003	9.950	9.950	9.630	9.950	30,200	+0.00(+0.00%)
Dec 18, 2003	9.800	9.950	9.750	9.950	24,000	+0.13(+1.32%)
Dec 17, 2003	9.950	9.950	9.500	9.820	26,600	-0.24(-2.39%)
Dec 16, 2003	9.510	10.06	9.400	10.06	35,100	+0.56(+5.89%)
Dec 15, 2003	10.16	10.16	9.500	9.500	32,400	-0.66(-6.50%)
Dec 12, 2003	10.10	10.20	9.800	10.16	30,500	+0.06(+0.59%)
Dec 11, 2003	9.230	10.20	9.230	10.10	43,500	+0.88(+9.54%)
Dec 10, 2003	9.810	9.750	9.220	9.220	23,000	-0.59(-6.01%)
Dec 09, 2003	9.990	9.990	9.680	9.810	27,800	-0.17(-1.70%)
Dec 08, 2003	9.740	9.980	9.500	9.980	30,400	+0.33(+3.42%)
Dec 05, 2003	9.740	9.750	9.510	9.650	21,700	+0.21(+2.22%)
Dec 04, 2003	9.500	9.500	9.100	9.440	30,500	+0.04(+0.43%)
Dec 03, 2003	9.970	10.04	9.400	9.400	32,200	-0.69(-6.84%)
Dec 02, 2003	10.15	10.35	10.00	10.09	39,400	-0.26(-2.51%)
Dec 01, 2003	10.00	10.40	10.00	10.35	23,400	+0.45(+4.55%)
Nov 28, 2003	9.900	10.00	9.880	9.900	15,300	+0.00(+0.00%)
Nov 26, 2003	9.950	9.900	9.350	9.900	28,300	-0.05(-0.50%)
Nov 25, 2003	9.750	10.00	9.750	9.950	34,300	+0.15(+1.53%)
Nov 24, 2003	9.560	9.900	9.560	9.800	36,000	+0.29(+3.05%)
Nov 21, 2003	9.350	9.770	9.200	9.510	37,300	+0.33(+3.59%)
Nov 20, 2003	9.640	9.640	9.100	9.180	31,800	-0.46(-4.77%)
Nov 19, 2003	9.060	9.650	8.840	9.640	49,100	+0.63(+6.99%)
Nov 18, 2003	9.340	9.680	9.080	9.010	39,300	-0.24(-2.59%)
Nov 17, 2003	9.250	9.670	9.250	9.250	55,800	-0.74(-7.41%)
Nov 14, 2003	9.890	9.970	9.890	9.990	52,300	+0.10(+1.01%)
Nov 13, 2003	9.600	10.00	9.500	9.890	28,700	+0.44(+4.66%)
Nov 12, 2003	9.120	9.450	9.040	9.450	28,100	+0.33(+3.62%)
Nov 11, 2003	9.250	9.250	8.950	9.120	15,200	-0.17(-1.83%)
Nov 10, 2003	9.760	9.800	9.290	9.290	22,100	-0.49(-5.01%)
Nov 07, 2003	9.870	9.870	9.760	9.780	19,300	-0.02(-0.20%)
Nov 06, 2003	9.640	9.750	9.480	9.800	16,500	+0.12(+1.24%)
Nov 05, 2003	9.550	9.750	9.370	9.680	19,100	+0.08(+0.83%)
Nov 04, 2003	9.680	9.680	9.580	9.600	12,700	+0.00(+0.00%)

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.

bottom clear

About Us