Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.951	10.09	9.924	10.02	6,647,452	+0.05(+0.47%)
Jan 29, 2004	10.06	10.10	9.904	9.969	16,438,858	-0.09(-0.93%)
Jan 28, 2004	10.38	10.44	10.02	10.06	13,568,373	-0.32(-3.10%)
Jan 27, 2004	10.39	10.47	10.36	10.38	8,884,923	-0.02(-0.18%)
Jan 26, 2004	10.32	10.40	10.23	10.40	7,050,838	+0.06(+0.62%)
Jan 23, 2004	10.37	10.43	10.30	10.34	9,822,148	+0.01(+0.13%)
Jan 22, 2004	10.14	10.35	10.10	10.33	12,495,617	+0.19(+1.86%)
Jan 21, 2004	9.829	10.14	9.801	10.14	11,300,696	+0.35(+3.53%)
Jan 20, 2004	9.917	9.971	9.717	9.792	11,144,581	-0.10(-1.02%)
Jan 16, 2004	10.08	10.09	9.820	9.893	13,601,254	-0.04(-0.38%)
Jan 15, 2004	9.876	10.03	9.687	9.930	11,365,120	+0.03(+0.32%)
Jan 14, 2004	9.848	9.928	9.816	9.898	13,174,878	+0.11(+1.09%)
Jan 13, 2004	9.635	9.803	9.633	9.792	13,838,901	+0.16(+1.63%)
Jan 12, 2004	9.913	9.913	9.492	9.635	29,316,208	-0.28(-2.81%)
Jan 09, 2004	10.06	10.18	9.913	9.913	13,445,406	-0.16(-1.60%)
Jan 08, 2004	10.32	10.35	10.03	10.07	15,293,658	-0.27(-2.60%)
Jan 07, 2004	10.30	10.40	10.13	10.34	7,675,031	+0.00(+0.00%)
Jan 06, 2004	10.01	10.37	10.01	10.34	11,231,727	+0.29(+2.85%)
Jan 05, 2004	10.08	10.10	9.988	10.06	9,449,770	-0.02(-0.24%)
Jan 02, 2004	10.45	10.52	10.06	10.08	8,736,560	-0.28(-2.69%)
Dec 31, 2003	10.32	10.40	10.31	10.36	6,253,957	+0.08(+0.80%)
Dec 30, 2003	10.29	10.32	10.16	10.28	4,590,423	-0.01(-0.09%)
Dec 29, 2003	10.24	10.29	10.17	10.29	6,131,257	+0.03(+0.26%)
Dec 26, 2003	10.10	10.32	10.10	10.26	2,620,273	+0.16(+1.59%)
Dec 24, 2003	10.11	10.14	10.07	10.10	2,786,278	-0.01(-0.11%)
Dec 23, 2003	10.16	10.26	10.08	10.11	7,805,483	-0.02(-0.22%)
Dec 22, 2003	10.35	10.41	10.11	10.13	11,437,296	-0.22(-2.08%)
Dec 19, 2003	10.44	10.44	10.26	10.35	9,228,964	-0.05(-0.50%)
Dec 18, 2003	10.29	10.42	10.25	10.40	7,647,764	+0.14(+1.40%)
Dec 17, 2003	9.923	10.30	9.923	10.26	10,751,085	+0.24(+2.39%)
Dec 16, 2003	10.17	10.17	9.808	10.02	18,938,034	-0.12(-1.14%)
Dec 15, 2003	10.30	10.55	10.15	10.13	9,389,891	-0.16(-1.58%)
Dec 12, 2003	10.43	10.46	10.27	10.30	7,306,129	-0.11(-1.04%)
Dec 11, 2003	10.20	10.52	10.20	10.41	9,778,040	+0.22(+2.15%)
Dec 10, 2003	10.39	10.45	10.11	10.19	9,710,408	-0.27(-2.54%)
Dec 09, 2003	10.66	10.66	10.41	10.45	8,658,770	-0.17(-1.60%)
Dec 08, 2003	10.54	10.62	10.41	10.62	8,592,474	+0.17(+1.65%)
Dec 05, 2003	10.35	10.64	10.35	10.45	8,636,582	-0.04(-0.37%)
Dec 04, 2003	10.68	10.69	10.19	10.49	15,793,547	-0.19(-1.79%)
Dec 03, 2003	10.80	10.87	10.70	10.68	12,553,091	-0.08(-0.78%)
Dec 02, 2003	10.90	10.90	10.76	10.76	11,363,249	-0.20(-1.83%)
Dec 01, 2003	10.92	10.96	10.77	10.96	9,059,483	+0.06(+0.55%)
Nov 28, 2003	10.87	10.94	10.86	10.90	2,239,876	+0.03(+0.29%)
Nov 26, 2003	11.00	11.00	10.79	10.87	5,956,429	-0.11(-0.97%)
Nov 25, 2003	11.01	11.06	10.94	10.98	6,602,810	-0.10(-0.90%)
Nov 24, 2003	10.85	11.09	10.81	11.08	7,901,986	+0.32(+2.99%)
Nov 21, 2003	10.78	10.88	10.72	10.76	6,579,285	-0.02(-0.17%)
Nov 20, 2003	10.76	11.01	10.73	10.78	8,679,621	+0.01(+0.10%)
Nov 19, 2003	10.74	10.80	10.65	10.76	6,659,749	+0.07(+0.66%)
Nov 18, 2003	10.90	11.03	10.68	10.69	14,396,531	-0.14(-1.28%)
Nov 17, 2003	10.82	11.02	10.62	10.83	16,026,116	-0.13(-1.23%)
Nov 14, 2003	10.90	11.15	10.81	10.97	10,163,248	+0.13(+1.17%)
Nov 13, 2003	10.98	10.98	10.71	10.84	8,374,341	-0.14(-1.31%)
Nov 12, 2003	10.97	11.04	10.86	10.98	9,004,950	+0.01(+0.12%)
Nov 11, 2003	10.85	10.97	10.83	10.97	6,838,586	+0.12(+1.14%)
Nov 10, 2003	11.05	11.06	10.85	10.85	8,796,440	-0.19(-1.71%)
Nov 07, 2003	11.15	11.20	11.04	11.04	6,125,108	-0.03(-0.29%)
Nov 06, 2003	10.95	11.11	10.87	11.07	8,779,866	+0.07(+0.63%)
Nov 05, 2003	11.19	11.16	10.92	11.00	9,478,908	-0.17(-1.49%)
Nov 04, 2003	11.19	11.21	11.13	11.16	6,000,537	-0.09(-0.83%)

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.