Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.36	12.80	12.26	12.74	4,984,550	+0.44(+3.59%)
Jan 29, 2004	12.43	12.47	12.13	12.30	6,511,087	-0.19(-1.51%)
Jan 28, 2004	12.77	12.95	12.38	12.49	7,129,017	-0.27(-2.13%)
Jan 27, 2004	12.57	12.86	12.50	12.76	22,109,858	-0.06(-0.48%)
Jan 26, 2004	12.79	12.84	12.59	12.82	5,122,767	+0.15(+1.19%)
Jan 23, 2004	12.56	12.70	12.40	12.67	3,462,545	+0.20(+1.61%)
Jan 22, 2004	12.52	12.64	12.47	12.47	2,181,691	-0.06(-0.49%)
Jan 21, 2004	12.39	12.60	12.39	12.53	1,910,436	+0.15(+1.17%)
Jan 20, 2004	12.36	12.51	12.32	12.39	2,662,375	+0.04(+0.33%)
Jan 16, 2004	12.37	12.43	12.28	12.35	2,411,837	+0.09(+0.73%)
Jan 15, 2004	12.30	12.43	12.20	12.26	4,996,527	+0.09(+0.71%)
Jan 14, 2004	11.77	12.18	11.76	12.17	3,435,678	+0.40(+3.38%)
Jan 13, 2004	11.76	11.80	11.74	11.77	1,532,363	+0.02(+0.13%)
Jan 12, 2004	11.66	11.84	11.66	11.76	2,146,409	+0.12(+1.01%)
Jan 09, 2004	11.69	11.79	11.65	11.64	2,601,197	-0.04(-0.32%)
Jan 08, 2004	11.65	11.68	11.50	11.68	2,076,815	+0.06(+0.53%)
Jan 07, 2004	11.62	11.69	11.57	11.62	3,779,440	+0.00(+0.00%)
Jan 06, 2004	11.52	11.67	11.43	11.62	2,979,918	+0.09(+0.80%)
Jan 05, 2004	11.65	11.72	11.47	11.52	3,344,720	-0.06(-0.48%)
Jan 02, 2004	11.69	11.80	11.54	11.58	1,608,431	-0.18(-1.50%)
Dec 31, 2003	11.76	11.79	11.59	11.76	1,807,502	+0.03(+0.26%)
Dec 30, 2003	11.78	11.78	11.69	11.72	1,882,599	-0.00(-0.03%)
Dec 29, 2003	11.67	11.76	11.62	11.73	1,382,493	+0.11(+0.96%)
Dec 26, 2003	11.60	11.71	11.57	11.62	674,900	+0.06(+0.53%)
Dec 24, 2003	11.51	11.59	11.48	11.55	626,993	+0.03(+0.27%)
Dec 23, 2003	11.45	11.57	11.45	11.52	1,466,006	+0.07(+0.65%)
Dec 22, 2003	11.50	11.55	11.40	11.45	1,866,738	-0.12(-1.04%)
Dec 19, 2003	11.65	11.68	11.52	11.57	2,266,822	-0.09(-0.74%)
Dec 18, 2003	11.71	11.71	11.54	11.66	2,747,507	+0.01(+0.11%)
Dec 17, 2003	11.60	11.73	11.60	11.64	3,227,220	+0.12(+1.02%)
Dec 16, 2003	11.50	11.59	11.40	11.53	1,988,123	+0.08(+0.68%)
Dec 15, 2003	11.75	11.75	11.44	11.45	2,441,293	-0.04(-0.38%)
Dec 12, 2003	11.41	11.56	11.34	11.49	2,000,099	+0.06(+0.54%)
Dec 11, 2003	11.35	11.47	11.32	11.43	2,361,988	+0.04(+0.33%)
Dec 10, 2003	11.62	11.62	11.18	11.39	2,789,911	-0.22(-1.91%)
Dec 09, 2003	11.89	11.89	11.61	11.62	3,209,417	-0.23(-1.96%)
Dec 08, 2003	11.69	11.89	11.74	11.85	1,759,272	+0.15(+1.32%)
Dec 05, 2003	11.77	11.77	11.58	11.69	1,448,850	-0.14(-1.15%)
Dec 04, 2003	11.91	11.96	11.70	11.83	2,160,327	-0.11(-0.91%)
Dec 03, 2003	12.14	12.18	11.92	11.94	2,558,470	-0.19(-1.58%)
Dec 02, 2003	12.25	12.25	12.10	12.13	2,175,541	+0.03(+0.28%)
Dec 01, 2003	12.05	12.07	11.95	12.09	2,395,329	+0.09(+0.77%)
Nov 28, 2003	11.95	12.02	11.95	12.00	1,031,286	+0.06(+0.54%)
Nov 26, 2003	11.74	11.96	11.73	11.94	3,367,703	+0.27(+2.28%)
Nov 25, 2003	11.28	11.67	11.35	11.67	5,806,730	+0.40(+3.51%)
Nov 24, 2003	11.11	11.28	11.11	11.28	1,890,367	+0.19(+1.73%)
Nov 21, 2003	11.01	11.12	11.00	11.08	2,781,818	+0.09(+0.79%)
Nov 20, 2003	11.16	11.20	11.00	11.00	4,082,093	-0.17(-1.52%)
Nov 19, 2003	11.20	11.26	11.09	11.17	1,563,761	+0.05(+0.42%)
Nov 18, 2003	11.28	11.33	11.09	11.12	2,990,277	-0.16(-1.42%)
Nov 17, 2003	11.26	11.28	11.20	11.28	1,530,097	-0.15(-1.30%)
Nov 14, 2003	11.28	11.51	11.28	11.43	2,755,923	+0.15(+1.37%)
Nov 13, 2003	11.36	11.36	11.25	11.28	1,995,244	-0.10(-0.90%)
Nov 12, 2003	11.28	11.38	11.25	11.38	1,578,003	+0.11(+0.99%)
Nov 11, 2003	11.31	11.31	11.20	11.27	1,837,282	-0.08(-0.68%)
Nov 10, 2003	11.47	11.47	11.26	11.34	2,791,529	-0.19(-1.69%)
Nov 07, 2003	11.59	11.64	11.43	11.54	3,951,969	-0.07(-0.61%)
Nov 06, 2003	11.56	11.62	11.43	11.61	1,891,015	+0.02(+0.16%)
Nov 05, 2003	11.27	11.60	11.33	11.59	4,062,024	+0.33(+2.96%)
Nov 04, 2003	11.27	11.28	11.18	11.26	3,167,880	+0.03(+0.25%)

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.