Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.25	17.90	17.05	17.40	164,100	+0.39(+2.29%)
Jan 29, 2004	16.55	17.13	16.30	17.01	422,100	+0.46(+2.78%)
Jan 28, 2004	18.23	18.46	16.43	16.55	297,000	-1.54(-8.51%)
Jan 27, 2004	18.10	18.40	17.82	18.09	212,700	-0.19(-1.04%)
Jan 26, 2004	17.90	18.34	17.68	18.28	293,400	+0.57(+3.22%)
Jan 23, 2004	17.45	17.75	17.39	17.71	132,000	+0.23(+1.32%)
Jan 22, 2004	17.05	17.70	17.01	17.48	201,000	+0.49(+2.88%)
Jan 21, 2004	16.91	17.00	16.80	16.99	166,800	+0.33(+1.98%)
Jan 20, 2004	16.85	16.91	16.66	16.66	138,800	-0.13(-0.77%)
Jan 16, 2004	16.91	16.95	16.72	16.79	102,500	-0.11(-0.65%)
Jan 15, 2004	16.98	16.98	16.80	16.90	176,500	-0.05(-0.29%)
Jan 14, 2004	16.80	16.95	16.71	16.95	108,200	+0.25(+1.50%)
Jan 13, 2004	16.55	16.75	16.26	16.70	114,600	+0.31(+1.89%)
Jan 12, 2004	16.93	17.00	16.39	16.39	197,900	-0.50(-2.96%)
Jan 09, 2004	16.71	16.98	16.60	16.89	159,500	+0.19(+1.14%)
Jan 08, 2004	16.67	16.77	16.43	16.70	146,600	+0.16(+0.97%)
Jan 07, 2004	16.12	16.70	16.12	16.54	247,800	+0.42(+2.61%)
Jan 06, 2004	16.00	16.20	15.60	16.12	336,100	+0.10(+0.62%)
Jan 05, 2004	16.07	16.13	15.51	16.02	436,100	-0.16(-0.99%)
Jan 02, 2004	16.77	16.89	16.13	16.18	268,700	-0.60(-3.58%)
Dec 31, 2003	16.80	17.00	16.65	16.78	173,200	+0.02(+0.12%)
Dec 30, 2003	17.05	17.05	16.60	16.76	238,500	-0.29(-1.70%)
Dec 29, 2003	17.68	17.49	16.90	17.05	304,300	-0.63(-3.56%)
Dec 26, 2003	17.74	17.75	17.60	17.68	245,300	+0.07(+0.40%)
Dec 24, 2003	17.65	17.75	17.52	17.61	145,700	+0.09(+0.51%)
Dec 23, 2003	17.42	17.55	17.42	17.52	215,400	+0.02(+0.11%)
Dec 22, 2003	17.50	17.50	17.16	17.50	297,400	+0.00(+0.00%)
Dec 19, 2003	16.98	17.50	16.95	17.50	304,600	+0.62(+3.67%)
Dec 18, 2003	16.81	16.94	16.65	16.88	200,500	+0.22(+1.32%)
Dec 17, 2003	16.27	16.65	16.27	16.66	133,500	+0.40(+2.46%)
Dec 16, 2003	15.91	15.91	15.91	16.26	157,800	+0.25(+1.56%)
Dec 15, 2003	16.48	16.48	16.25	16.01	283,200	+0.27(+1.72%)
Dec 12, 2003	15.00	15.79	14.75	15.74	728,700	+0.05(+0.32%)
Dec 11, 2003	16.55	16.90	15.50	15.69	401,300	-0.77(-4.68%)
Dec 10, 2003	17.00	17.00	16.40	16.46	247,800	-0.49(-2.89%)
Dec 09, 2003	17.00	17.25	16.85	16.95	200,700	+0.21(+1.25%)
Dec 08, 2003	17.01	17.20	16.70	16.74	282,100	+0.12(+0.72%)
Dec 05, 2003	16.20	16.75	16.20	16.62	195,500	+0.46(+2.85%)
Dec 04, 2003	16.17	16.17	15.92	16.16	399,300	+0.24(+1.51%)
Dec 03, 2003	17.00	17.98	15.50	15.92	899,500	-0.80(-4.78%)
Dec 02, 2003	15.99	16.73	15.98	16.72	481,600	+0.73(+4.57%)
Dec 01, 2003	15.40	15.99	15.40	15.99	308,500	+0.72(+4.72%)
Nov 28, 2003	15.09	15.40	15.07	15.27	118,300	+0.20(+1.33%)
Nov 26, 2003	14.99	15.07	14.97	15.07	250,200	+0.10(+0.67%)
Nov 25, 2003	14.85	14.98	14.78	14.97	125,100	+0.07(+0.47%)
Nov 24, 2003	14.70	14.95	14.70	14.90	173,200	+0.23(+1.57%)
Nov 21, 2003	14.65	14.77	14.58	14.67	157,100	+0.10(+0.69%)
Nov 20, 2003	14.75	14.79	14.53	14.57	168,700	-0.03(-0.21%)
Nov 19, 2003	14.54	14.75	14.30	14.60	197,200	+0.36(+2.53%)
Nov 18, 2003	14.39	14.50	14.27	14.24	156,700	+0.14(+0.99%)
Nov 17, 2003	14.04	14.32	14.02	14.10	162,600	-0.15(-1.05%)
Nov 14, 2003	14.36	14.37	14.26	14.25	142,100	-0.11(-0.77%)
Nov 13, 2003	14.47	14.49	14.25	14.36	101,600	-0.01(-0.07%)
Nov 12, 2003	14.27	14.61	14.27	14.37	199,600	+0.10(+0.70%)
Nov 11, 2003	14.55	14.55	14.17	14.27	162,100	-0.41(-2.79%)
Nov 10, 2003	14.80	14.93	14.30	14.68	398,000	-0.09(-0.61%)
Nov 07, 2003	14.65	14.84	14.65	14.77	350,400	+0.42(+2.93%)
Nov 06, 2003	13.72	14.45	13.71	14.35	290,900	+0.61(+4.44%)
Nov 05, 2003	13.47	13.76	13.34	13.74	241,100	+0.37(+2.77%)
Nov 04, 2003	13.30	13.38	13.30	13.37	141,293	+0.09(+0.68%)

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.