Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.14	13.50	13.00	13.15	1,095,710	-0.04(-0.27%)
Jan 29, 2004	13.14	13.48	12.92	13.18	2,488,067	+0.18(+1.37%)
Jan 28, 2004	13.48	13.61	13.00	13.00	1,784,595	-0.41(-3.06%)
Jan 27, 2004	13.70	13.70	13.32	13.41	1,695,960	-0.29(-2.08%)
Jan 26, 2004	14.06	14.38	13.35	13.70	2,611,707	-0.03(-0.19%)
Jan 23, 2004	13.06	13.89	12.80	13.73	9,401,833	-0.16(-1.12%)
Jan 22, 2004	13.88	14.00	13.42	13.88	2,775,514	+0.17(+1.27%)
Jan 21, 2004	14.46	14.48	13.70	13.71	1,876,821	-0.72(-5.00%)
Jan 20, 2004	14.27	14.80	14.26	14.43	2,338,172	+0.15(+1.03%)
Jan 16, 2004	14.57	14.59	14.08	14.28	1,448,231	-0.11(-0.77%)
Jan 15, 2004	14.68	15.10	14.39	14.39	2,014,701	-0.40(-2.68%)
Jan 14, 2004	14.47	14.90	14.42	14.79	1,892,647	+0.52(+3.65%)
Jan 13, 2004	14.74	14.82	14.14	14.27	1,651,818	-0.46(-3.12%)
Jan 12, 2004	14.60	14.73	13.88	14.73	4,276,879	-0.17(-1.14%)
Jan 09, 2004	15.40	15.40	14.86	14.90	2,732,314	-0.56(-3.60%)
Jan 08, 2004	15.57	15.74	15.20	15.46	977,621	-0.10(-0.63%)
Jan 07, 2004	15.15	15.55	14.97	15.55	541,765	+0.41(+2.74%)
Jan 06, 2004	15.30	15.66	15.13	15.14	704,144	-0.27(-1.76%)
Jan 05, 2004	14.94	15.46	14.90	15.41	950,752	+0.54(+3.66%)
Jan 02, 2004	14.93	15.29	14.82	14.87	523,059	-0.04(-0.30%)
Dec 31, 2003	15.09	15.26	14.85	14.91	519,918	-0.13(-0.86%)
Dec 30, 2003	15.22	15.33	14.97	15.04	725,672	-0.15(-0.97%)
Dec 29, 2003	14.82	15.22	14.82	15.19	561,177	+0.37(+2.53%)
Dec 26, 2003	14.83	14.90	14.77	14.81	134,449	+0.04(+0.27%)
Dec 24, 2003	14.78	14.83	14.66	14.77	198,843	-0.02(-0.12%)
Dec 23, 2003	14.38	15.01	14.38	14.79	745,901	+0.40(+2.79%)
Dec 22, 2003	14.50	14.54	14.22	14.39	1,046,437	-0.09(-0.65%)
Dec 19, 2003	14.95	14.96	14.46	14.48	1,040,760	-0.31(-2.11%)
Dec 18, 2003	14.66	15.10	14.62	14.80	1,206,477	+0.17(+1.19%)
Dec 17, 2003	14.79	14.85	14.43	14.62	842,467	-0.13(-0.88%)
Dec 16, 2003	14.44	14.96	14.08	14.75	1,308,290	+0.24(+1.63%)
Dec 15, 2003	15.62	15.73	14.42	14.51	1,106,357	-0.57(-3.78%)
Dec 12, 2003	15.35	15.48	14.77	15.09	1,083,904	-0.33(-2.17%)
Dec 11, 2003	13.94	15.53	13.94	15.42	3,434,331	+1.42(+10.16%)
Dec 10, 2003	14.63	15.00	13.78	14.00	2,216,693	-0.65(-4.44%)
Dec 09, 2003	15.41	15.60	14.53	14.65	1,041,689	-0.76(-4.95%)
Dec 08, 2003	15.45	15.54	15.04	15.41	786,478	-0.06(-0.40%)
Dec 05, 2003	15.35	15.64	14.94	15.47	1,006,558	+0.12(+0.78%)
Dec 04, 2003	15.94	15.99	14.86	15.35	1,725,277	-0.60(-3.74%)
Dec 03, 2003	16.61	16.94	15.94	15.95	914,147	-0.66(-3.95%)
Dec 02, 2003	16.40	16.85	16.31	16.61	860,351	+0.17(+1.06%)
Dec 01, 2003	16.36	16.75	16.16	16.43	824,789	+0.29(+1.79%)
Nov 28, 2003	16.05	16.22	15.96	16.14	268,456	+0.00(+0.03%)
Nov 26, 2003	16.13	16.36	15.86	16.14	624,119	+0.07(+0.42%)
Nov 25, 2003	16.22	16.25	15.84	16.07	1,128,078	-0.04(-0.28%)
Nov 24, 2003	15.52	16.11	15.42	16.11	1,187,336	+0.85(+5.58%)
Nov 21, 2003	15.02	15.43	15.01	15.26	1,093,836	+0.25(+1.69%)
Nov 20, 2003	15.17	15.63	14.84	15.01	1,102,497	-0.31(-2.04%)
Nov 19, 2003	15.25	15.42	15.09	15.32	454,209	+0.10(+0.67%)
Nov 18, 2003	15.32	15.82	15.22	15.22	951,167	+0.11(+0.71%)
Nov 17, 2003	15.42	15.54	14.86	15.11	1,117,848	-0.63(-3.99%)
Nov 14, 2003	16.48	16.51	15.36	15.74	1,004,126	-0.66(-4.02%)
Nov 13, 2003	16.44	16.71	16.06	16.40	800,581	-0.13(-0.81%)
Nov 12, 2003	15.87	16.58	15.87	16.53	824,156	+0.62(+3.89%)
Nov 11, 2003	15.81	16.16	15.46	15.91	946,897	+0.08(+0.48%)
Nov 10, 2003	16.60	16.61	15.82	15.84	1,117,536	-0.80(-4.80%)
Nov 07, 2003	16.81	16.97	16.47	16.64	843,773	-0.05(-0.32%)
Nov 06, 2003	16.56	16.96	16.28	16.69	995,812	+0.13(+0.78%)
Nov 05, 2003	16.39	16.59	15.98	16.56	1,564,069	+0.14(+0.84%)
Nov 04, 2003	16.72	16.79	16.38	16.42	1,524,854	-0.30(-1.81%)

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.