Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.51	11.51	11.22	11.37	626,065	-0.14(-1.18%)
Jan 29, 2004	11.24	11.51	11.11	11.51	1,481,668	+0.39(+3.54%)
Jan 28, 2004	11.11	11.93	11.01	11.11	3,658,776	-1.26(-10.16%)
Jan 27, 2004	12.53	12.54	12.35	12.37	768,071	-0.21(-1.64%)
Jan 26, 2004	12.42	12.59	12.39	12.58	588,508	+0.16(+1.30%)
Jan 23, 2004	12.33	12.50	12.30	12.42	902,472	+0.06(+0.47%)
Jan 22, 2004	12.31	12.44	12.24	12.36	683,644	-0.03(-0.26%)
Jan 21, 2004	12.15	12.54	12.05	12.39	928,700	+0.28(+2.29%)
Jan 20, 2004	11.91	12.11	11.86	12.11	1,126,577	+0.21(+1.79%)
Jan 16, 2004	11.86	12.01	11.85	11.90	749,137	-0.01(-0.11%)
Jan 15, 2004	11.88	11.94	11.65	11.91	743,550	+0.11(+0.93%)
Jan 14, 2004	11.77	11.89	11.67	11.80	736,411	+0.05(+0.38%)
Jan 13, 2004	11.75	11.90	11.66	11.76	699,008	+0.01(+0.11%)
Jan 12, 2004	11.57	11.77	11.56	11.75	591,767	+0.14(+1.22%)
Jan 09, 2004	11.80	11.82	11.60	11.60	810,285	-0.26(-2.17%)
Jan 08, 2004	11.73	11.96	11.62	11.86	1,537,229	+0.19(+1.60%)
Jan 07, 2004	11.31	11.69	11.31	11.68	966,568	+0.25(+2.20%)
Jan 06, 2004	11.47	11.49	11.29	11.42	665,796	-0.10(-0.89%)
Jan 05, 2004	11.29	11.53	11.29	11.53	1,325,229	+0.19(+1.65%)
Jan 02, 2004	11.24	11.45	11.24	11.34	550,484	+0.17(+1.50%)
Dec 31, 2003	11.41	11.50	11.16	11.17	683,178	-0.27(-2.36%)
Dec 30, 2003	11.28	11.44	11.19	11.44	1,008,782	+0.16(+1.43%)
Dec 29, 2003	10.94	11.30	10.92	11.28	846,290	+0.38(+3.49%)
Dec 26, 2003	10.89	10.92	10.75	10.90	214,327	+0.00(+0.00%)
Dec 24, 2003	10.87	10.95	10.82	10.90	224,104	-0.07(-0.65%)
Dec 23, 2003	10.88	11.04	10.87	10.97	1,221,713	+0.33(+3.09%)
Dec 22, 2003	10.57	10.66	10.54	10.64	1,308,468	+0.31(+2.99%)
Dec 19, 2003	10.18	10.37	10.10	10.34	1,450,318	+0.18(+1.78%)
Dec 18, 2003	9.800	10.26	9.762	10.15	1,192,380	+0.28(+2.80%)
Dec 17, 2003	9.846	9.923	9.846	9.878	729,737	-0.03(-0.33%)
Dec 16, 2003	9.923	9.955	9.781	9.910	527,981	+0.01(+0.13%)
Dec 15, 2003	10.14	10.14	9.897	9.897	581,989	-0.14(-1.35%)
Dec 12, 2003	9.974	10.03	9.929	10.03	567,711	+0.10(+0.97%)
Dec 11, 2003	9.794	9.987	9.762	9.936	425,706	+0.12(+1.18%)
Dec 10, 2003	9.749	9.897	9.742	9.820	414,376	+0.09(+0.93%)
Dec 09, 2003	9.820	9.833	9.672	9.730	753,948	-0.13(-1.31%)
Dec 08, 2003	9.987	10.04	9.788	9.858	866,000	-0.24(-2.36%)
Dec 05, 2003	10.05	10.14	10.00	10.10	388,769	+0.04(+0.38%)
Dec 04, 2003	10.01	10.06	9.878	10.06	490,113	+0.09(+0.91%)
Dec 03, 2003	10.02	10.02	10.01	9.968	304,031	-0.05(-0.51%)
Dec 02, 2003	10.03	10.05	9.897	10.02	462,487	+0.04(+0.39%)
Dec 01, 2003	9.994	10.12	9.904	9.981	425,861	+0.05(+0.52%)
Nov 28, 2003	9.974	10.00	9.929	9.929	203,308	+0.00(+0.00%)
Nov 26, 2003	9.955	9.962	9.826	9.929	363,627	+0.04(+0.39%)
Nov 25, 2003	9.910	9.910	9.794	9.891	388,148	+0.06(+0.66%)
Nov 24, 2003	9.665	9.826	9.633	9.826	553,588	+0.23(+2.35%)
Nov 21, 2003	9.414	9.633	9.414	9.601	568,487	+0.19(+1.98%)
Nov 20, 2003	9.407	9.517	9.356	9.414	370,766	-0.04(-0.41%)
Nov 19, 2003	9.472	9.472	9.420	9.452	426,016	+0.05(+0.48%)
Nov 18, 2003	9.465	9.536	9.401	9.407	436,414	-0.05(-0.54%)
Nov 17, 2003	9.330	9.498	9.317	9.459	451,468	+0.01(+0.14%)
Nov 14, 2003	9.594	9.633	9.414	9.446	343,141	-0.14(-1.41%)
Nov 13, 2003	9.562	9.614	9.427	9.581	272,216	+0.05(+0.54%)
Nov 12, 2003	9.407	9.536	9.407	9.530	402,271	+0.12(+1.30%)
Nov 11, 2003	9.343	9.472	9.343	9.407	378,060	+0.05(+0.55%)
Nov 10, 2003	9.536	9.536	9.343	9.356	758,294	-0.22(-2.29%)
Nov 07, 2003	9.665	9.665	9.556	9.575	479,404	-0.01(-0.07%)
Nov 06, 2003	9.601	9.601	9.601	9.581	866,000	-0.02(-0.20%)
Nov 05, 2003	9.684	9.678	9.543	9.601	655,087	-0.10(-1.06%)
Nov 04, 2003	9.684	9.730	9.665	9.704	774,363	-0.01(-0.07%)

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.