Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.29	11.46	11.18	11.40	342,153	+0.14(+1.27%)
Jan 29, 2004	11.28	11.44	11.06	11.26	486,026	+0.08(+0.71%)
Jan 28, 2004	11.12	12.00	11.01	11.18	956,849	+0.28(+2.58%)
Jan 27, 2004	11.44	11.45	10.83	10.90	796,641	-0.52(-4.55%)
Jan 26, 2004	11.40	11.42	10.94	11.42	733,437	-0.02(-0.21%)
Jan 23, 2004	11.59	11.76	10.90	11.44	792,620	-0.18(-1.57%)
Jan 22, 2004	11.64	12.51	11.55	11.63	1,064,659	-0.06(-0.48%)
Jan 21, 2004	11.49	11.68	11.32	11.68	552,120	+0.02(+0.14%)
Jan 20, 2004	11.30	11.70	11.21	11.67	364,268	+0.39(+3.46%)
Jan 16, 2004	11.50	11.54	11.05	11.28	366,027	-0.14(-1.25%)
Jan 15, 2004	11.18	11.55	11.07	11.42	376,869	+0.23(+2.06%)
Jan 14, 2004	11.19	11.26	11.01	11.19	772,485	+0.09(+0.79%)
Jan 13, 2004	11.21	11.23	10.86	11.10	1,074,368	-0.01(-0.07%)
Jan 12, 2004	10.54	11.14	10.52	11.11	871,504	+0.59(+5.60%)
Jan 09, 2004	10.47	11.04	10.43	10.52	653,998	+0.02(+0.15%)
Jan 08, 2004	10.70	10.70	10.45	10.51	460,535	+0.01(+0.08%)
Jan 07, 2004	10.04	10.60	10.04	10.50	370,435	+0.17(+1.62%)
Jan 06, 2004	10.66	10.66	10.24	10.33	567,072	-0.30(-2.84%)
Jan 05, 2004	10.35	10.65	10.24	10.63	492,057	+0.41(+4.05%)
Jan 02, 2004	10.02	10.51	9.996	10.22	598,486	+0.28(+2.80%)
Dec 31, 2003	9.996	10.09	9.757	9.940	423,325	+0.04(+0.40%)
Dec 30, 2003	9.805	10.03	9.739	9.900	504,559	+0.09(+0.89%)
Dec 29, 2003	9.693	9.849	9.662	9.813	502,372	+0.14(+1.48%)
Dec 26, 2003	9.558	9.709	9.471	9.669	180,103	-0.17(-1.70%)
Dec 24, 2003	9.988	9.988	9.828	9.837	87,675	-0.22(-2.21%)
Dec 23, 2003	9.940	10.11	9.693	10.06	403,725	+0.28(+2.85%)
Dec 22, 2003	9.502	9.781	9.502	9.781	552,362	+0.14(+1.40%)
Dec 19, 2003	10.13	10.15	9.542	9.646	609,924	-0.29(-2.96%)
Dec 18, 2003	9.550	10.06	9.526	9.940	342,977	+0.41(+4.26%)
Dec 17, 2003	9.590	9.646	9.431	9.534	528,896	-0.06(-0.66%)
Dec 16, 2003	9.192	9.614	9.192	9.598	494,082	+0.36(+3.88%)
Dec 15, 2003	9.654	9.829	9.144	9.240	967,092	-0.31(-3.25%)
Dec 12, 2003	9.455	9.550	9.367	9.550	397,319	+0.18(+1.87%)
Dec 11, 2003	9.128	9.431	9.128	9.375	361,378	+0.23(+2.52%)
Dec 10, 2003	8.993	9.303	8.969	9.144	404,906	+0.15(+1.68%)
Dec 09, 2003	9.009	9.192	8.993	8.993	449,608	-0.12(-1.31%)
Dec 08, 2003	9.009	9.192	8.985	9.112	444,111	+0.04(+0.44%)
Dec 05, 2003	9.057	9.168	9.001	9.073	171,159	+0.02(+0.18%)
Dec 04, 2003	9.120	9.224	9.041	9.057	417,624	-0.04(-0.44%)
Dec 03, 2003	9.176	9.295	9.096	9.096	496,247	-0.10(-1.12%)
Dec 02, 2003	9.248	9.391	9.184	9.200	545,955	-0.13(-1.37%)
Dec 01, 2003	9.208	9.391	9.128	9.327	630,140	+0.11(+1.21%)
Nov 28, 2003	9.176	9.240	9.112	9.216	202,942	+0.07(+0.78%)
Nov 26, 2003	9.391	9.391	9.089	9.144	314,326	-0.13(-1.37%)
Nov 25, 2003	9.192	9.383	9.120	9.272	539,762	+0.04(+0.43%)
Nov 24, 2003	9.144	9.391	9.120	9.232	416,612	+0.15(+1.67%)
Nov 21, 2003	9.136	9.208	8.993	9.081	445,082	-0.03(-0.35%)
Nov 20, 2003	9.033	9.295	8.961	9.112	508,532	+0.07(+0.79%)
Nov 19, 2003	8.953	9.216	8.953	9.041	472,124	+0.14(+1.61%)
Nov 18, 2003	9.033	9.248	8.898	8.898	850,613	-0.19(-2.10%)
Nov 17, 2003	9.272	9.272	8.977	9.089	652,383	-0.25(-2.73%)
Nov 14, 2003	9.144	9.494	9.136	9.343	758,093	-0.14(-1.43%)
Nov 13, 2003	9.375	9.518	9.303	9.478	774,576	+0.10(+1.10%)
Nov 12, 2003	9.264	9.407	9.216	9.375	770,460	+0.19(+2.08%)
Nov 11, 2003	9.208	9.272	9.065	9.184	661,319	-0.08(-0.86%)
Nov 10, 2003	9.582	9.622	9.264	9.264	1,396,075	-0.29(-3.08%)
Nov 07, 2003	9.582	9.813	9.518	9.558	964,678	+0.01(+0.08%)
Nov 06, 2003	9.550	9.685	9.463	9.550	1,457,214	+0.01(+0.08%)
Nov 05, 2003	9.490	9.550	9.216	9.542	1,042,640	+0.10(+1.01%)
Nov 04, 2003	9.272	9.486	9.152	9.447	1,379,463	+0.20(+2.15%)

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.