Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.323	9.404	9.283	9.404	11,249	+0.11(+1.24%)
Jan 29, 2004	9.262	9.290	9.053	9.290	87,181	-0.10(-1.08%)
Jan 28, 2004	9.398	9.485	9.391	9.391	3,256	-0.04(-0.43%)
Jan 27, 2004	9.391	9.458	9.391	9.431	2,960	+0.00(+0.00%)
Jan 26, 2004	9.431	9.431	9.431	9.431	444	+0.12(+1.31%)
Jan 23, 2004	9.560	9.560	9.310	9.310	10,213	-0.19(-1.99%)
Jan 22, 2004	9.560	9.587	9.445	9.499	6,512	-0.01(-0.14%)
Jan 21, 2004	9.411	9.519	9.357	9.512	6,068	+0.15(+1.59%)
Jan 20, 2004	9.418	9.425	9.317	9.364	13,173	+0.05(+0.58%)
Jan 16, 2004	9.323	9.323	9.256	9.310	12,729	-0.07(-0.79%)
Jan 15, 2004	9.404	9.404	9.296	9.384	12,729	-0.02(-0.22%)
Jan 14, 2004	9.350	9.411	9.344	9.404	14,949	+0.11(+1.16%)
Jan 13, 2004	9.323	9.337	9.208	9.296	5,032	-0.02(-0.22%)
Jan 12, 2004	9.317	9.357	9.222	9.317	12,877	+0.06(+0.66%)
Jan 09, 2004	9.290	9.290	9.242	9.256	8,880	+0.03(+0.37%)
Jan 08, 2004	9.188	9.296	9.181	9.222	15,689	+0.11(+1.19%)
Jan 07, 2004	9.148	9.148	9.040	9.114	15,689	-0.01(-0.15%)
Jan 06, 2004	9.222	9.242	9.107	9.127	51,361	+0.05(+0.52%)
Jan 05, 2004	9.080	9.114	8.965	9.080	15,097	+0.18(+1.97%)
Jan 02, 2004	8.945	8.952	8.904	8.904	11,989	+0.16(+1.78%)
Dec 31, 2003	8.729	8.749	8.729	8.749	1,036	+0.04(+0.47%)
Dec 30, 2003	8.709	8.709	8.709	8.709	0	+0.00(+0.00%)
Dec 29, 2003	8.702	8.715	8.600	8.709	22,794	+0.11(+1.26%)
Dec 26, 2003	8.533	8.654	8.533	8.600	4,736	+0.07(+0.79%)
Dec 24, 2003	8.607	8.607	8.533	8.533	1,776	+0.00(+0.00%)
Dec 23, 2003	8.519	8.533	8.519	8.533	888	-0.05(-0.55%)
Dec 22, 2003	8.506	8.627	8.506	8.580	33,747	-0.57(-6.27%)
Dec 19, 2003	9.154	9.154	9.154	9.154	0	+0.00(+0.00%)
Dec 18, 2003	9.168	9.168	9.107	9.154	6,068	+0.14(+1.50%)
Dec 17, 2003	9.013	9.087	9.019	9.019	6,660	+0.01(+0.08%)
Dec 16, 2003	9.006	9.013	9.006	9.013	3,848	+0.01(+0.07%)
Dec 15, 2003	8.945	9.006	8.945	9.006	1,480	+0.05(+0.60%)
Dec 12, 2003	8.945	8.952	8.945	8.952	17,909	-0.05(-0.53%)
Dec 11, 2003	8.918	8.999	8.918	8.999	20,130	+0.01(+0.08%)
Dec 10, 2003	8.992	9.013	8.979	8.992	740	-0.03(-0.30%)
Dec 09, 2003	9.019	9.040	9.019	9.019	2,516	+0.14(+1.60%)
Dec 08, 2003	8.877	8.877	8.877	8.877	148	+0.02(+0.23%)
Dec 05, 2003	8.864	8.864	8.864	8.857	4,884	-0.03(-0.38%)
Dec 04, 2003	9.006	9.006	8.891	8.891	22,942	-0.03(-0.38%)
Dec 03, 2003	8.911	8.925	8.918	8.925	25,458	+0.01(+0.15%)
Dec 02, 2003	8.844	8.911	8.729	8.911	6,364	+0.10(+1.15%)
Dec 01, 2003	8.844	8.844	8.749	8.810	11,989	+0.11(+1.32%)
Nov 28, 2003	8.695	8.695	8.695	8.695	0	+0.00(+0.00%)
Nov 26, 2003	8.627	8.702	8.695	8.695	6,364	+0.05(+0.63%)
Nov 25, 2003	8.641	8.641	8.641	8.641	2,072	+0.03(+0.39%)
Nov 24, 2003	8.580	8.607	8.580	8.607	2,812	+0.02(+0.24%)
Nov 21, 2003	8.709	8.709	8.709	8.587	17,169	+0.02(+0.24%)
Nov 20, 2003	8.567	8.567	8.567	8.567	296	-0.01(-0.08%)
Nov 19, 2003	8.573	8.573	8.573	8.573	0	+0.00(+0.00%)
Nov 18, 2003	8.580	8.580	8.580	8.573	1,480	-0.05(-0.55%)
Nov 17, 2003	8.621	8.621	8.621	8.621	0	+0.00(+0.00%)
Nov 14, 2003	8.614	8.742	8.614	8.621	2,960	+0.08(+0.95%)
Nov 13, 2003	8.540	8.641	8.540	8.540	2,516	+0.03(+0.32%)
Nov 12, 2003	8.513	8.513	8.513	8.513	148	+0.01(+0.08%)
Nov 11, 2003	8.513	8.513	8.506	8.506	3,996	+0.08(+0.96%)
Nov 10, 2003	8.425	8.425	8.425	8.425	6,660	+0.01(+0.08%)
Nov 07, 2003	8.418	8.418	8.418	8.418	888	+0.04(+0.48%)
Nov 06, 2003	8.479	8.479	8.377	8.377	14,357	+0.00(+0.00%)
Nov 05, 2003	8.371	8.371	8.290	8.377	6,512	+0.00(+0.00%)
Nov 04, 2003	8.377	8.377	8.377	8.377	2,664	-0.09(-1.12%)

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.