Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.04	14.41	13.51	14.15	354,647	+0.06(+0.40%)
Jan 29, 2004	14.28	14.32	13.46	14.10	683,471	-0.17(-1.19%)
Jan 28, 2004	15.07	15.12	14.24	14.27	530,965	-0.82(-5.45%)
Jan 27, 2004	14.90	15.12	14.66	15.09	583,035	+0.24(+1.59%)
Jan 26, 2004	15.26	15.33	14.44	14.85	555,519	-0.50(-3.26%)
Jan 23, 2004	14.73	15.35	14.62	15.35	2,667,423	+0.67(+4.57%)
Jan 22, 2004	13.13	15.02	13.12	14.68	3,358,832	+1.55(+11.80%)
Jan 21, 2004	13.32	13.46	12.96	13.13	1,997,180	-0.02(-0.14%)
Jan 20, 2004	13.42	13.46	12.52	13.15	6,736,609	-0.84(-6.01%)
Jan 16, 2004	13.80	14.17	13.75	13.99	266,065	+0.20(+1.44%)
Jan 15, 2004	14.08	14.36	13.72	13.80	619,185	-0.40(-2.80%)
Jan 14, 2004	13.83	14.46	13.64	14.19	398,994	+0.46(+3.37%)
Jan 13, 2004	14.17	14.41	13.45	13.73	506,722	-0.54(-3.77%)
Jan 12, 2004	14.90	14.90	14.10	14.27	551,963	-0.72(-4.79%)
Jan 09, 2004	14.81	15.52	14.57	14.99	1,140,680	+0.15(+1.02%)
Jan 08, 2004	14.39	14.92	14.33	14.83	977,819	+0.77(+5.51%)
Jan 07, 2004	13.28	14.30	12.99	14.06	1,245,725	+0.81(+6.13%)
Jan 06, 2004	13.53	13.91	13.19	13.25	670,348	-0.34(-2.50%)
Jan 05, 2004	14.42	14.55	13.37	13.59	552,661	-0.78(-5.46%)
Jan 02, 2004	15.19	15.31	14.28	14.37	301,625	-0.76(-5.00%)
Dec 31, 2003	15.80	15.96	15.12	15.13	246,909	-0.68(-4.30%)
Dec 30, 2003	15.36	16.06	14.93	15.81	192,034	+0.43(+2.83%)
Dec 29, 2003	15.43	15.64	15.25	15.37	113,186	-0.13(-0.85%)
Dec 26, 2003	15.70	15.77	15.41	15.51	46,102	-0.27(-1.74%)
Dec 24, 2003	16.06	16.40	15.78	15.78	50,569	-0.28(-1.76%)
Dec 23, 2003	15.59	16.30	15.37	16.06	67,741	+0.38(+2.41%)
Dec 22, 2003	16.09	16.09	15.19	15.69	162,225	-0.37(-2.30%)
Dec 19, 2003	16.27	16.28	16.05	16.05	61,476	-0.06(-0.35%)
Dec 18, 2003	16.03	16.39	16.01	16.11	108,332	+0.05(+0.29%)
Dec 17, 2003	16.20	16.28	15.64	16.06	162,095	-0.01(-0.06%)
Dec 16, 2003	15.26	16.50	14.94	16.07	173,544	+1.66(+11.54%)
Dec 15, 2003	15.28	15.74	14.41	14.41	199,257	-0.68(-4.51%)
Dec 12, 2003	15.21	15.56	15.02	15.09	91,914	-0.10(-0.68%)
Dec 11, 2003	14.53	15.29	14.28	15.19	180,445	+0.66(+4.55%)
Dec 10, 2003	16.03	16.24	14.25	14.53	334,015	-1.52(-9.48%)
Dec 09, 2003	17.48	17.67	16.03	16.05	199,241	-1.35(-7.76%)
Dec 08, 2003	17.62	17.86	17.37	17.40	117,370	-0.34(-1.92%)
Dec 05, 2003	17.33	17.74	17.02	17.74	113,070	+0.42(+2.40%)
Dec 04, 2003	18.57	18.60	16.58	17.33	302,453	-1.24(-6.67%)
Dec 03, 2003	18.47	19.08	18.43	18.57	355,910	+0.61(+3.42%)
Dec 02, 2003	17.63	18.41	17.54	17.95	287,316	+0.26(+1.50%)
Dec 01, 2003	16.50	17.72	16.44	17.69	154,855	+1.15(+6.97%)
Nov 28, 2003	16.39	16.77	16.20	16.54	54,963	+0.09(+0.57%)
Nov 26, 2003	16.81	16.87	16.18	16.44	295,101	-0.19(-1.14%)
Nov 25, 2003	16.38	17.12	16.11	16.63	379,803	+0.40(+2.44%)
Nov 24, 2003	14.83	16.61	14.48	16.23	367,288	+1.68(+11.56%)
Nov 21, 2003	16.07	16.20	14.27	14.55	811,586	-1.52(-9.46%)
Nov 20, 2003	16.20	16.29	16.06	16.07	214,846	-0.17(-1.05%)
Nov 19, 2003	16.34	16.58	16.16	16.24	88,022	-0.04(-0.23%)
Nov 18, 2003	16.39	16.59	16.20	16.28	100,326	-0.09(-0.58%)
Nov 17, 2003	16.45	16.59	16.06	16.37	90,702	-0.17(-1.03%)
Nov 14, 2003	17.18	17.39	16.44	16.54	142,658	-0.70(-4.05%)
Nov 13, 2003	17.34	17.39	16.82	17.24	107,581	-0.13(-0.76%)
Nov 12, 2003	17.76	17.86	17.25	17.38	80,586	-0.18(-1.02%)
Nov 11, 2003	18.26	18.40	17.56	17.56	88,272	-0.59(-3.23%)
Nov 10, 2003	18.71	18.71	17.86	18.14	115,382	-0.04(-0.21%)
Nov 07, 2003	17.66	18.26	17.62	18.18	131,467	+0.57(+3.22%)
Nov 06, 2003	17.39	17.94	17.07	17.61	104,107	+0.28(+1.64%)
Nov 05, 2003	17.56	17.76	17.25	17.33	57,655	-0.27(-1.56%)
Nov 04, 2003	18.70	18.77	17.57	17.60	112,342	-0.43(-2.36%)

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.