Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.46	13.70	13.46	13.59	3,923,623	+0.47(+3.61%)
Jan 29, 2004	13.17	13.34	13.08	13.12	2,617,705	+0.05(+0.39%)
Jan 28, 2004	13.00	13.32	13.00	13.07	2,612,422	+0.12(+0.92%)
Jan 27, 2004	13.10	13.29	12.95	12.95	2,713,103	-0.10(-0.76%)
Jan 26, 2004	13.12	13.12	12.97	13.04	2,021,545	-0.05(-0.42%)
Jan 23, 2004	13.40	13.46	13.09	13.10	2,598,919	-0.28(-2.06%)
Jan 22, 2004	13.49	13.53	13.34	13.38	1,226,664	-0.08(-0.61%)
Jan 21, 2004	13.48	13.52	13.32	13.46	1,073,734	-0.01(-0.08%)
Jan 20, 2004	13.39	13.52	13.33	13.47	1,346,424	+0.17(+1.26%)
Jan 16, 2004	13.42	13.42	13.26	13.30	2,612,128	-0.14(-1.04%)
Jan 15, 2004	13.56	13.62	13.29	13.44	2,035,928	-0.05(-0.38%)
Jan 14, 2004	13.53	13.57	13.41	13.49	2,869,261	-0.03(-0.25%)
Jan 13, 2004	13.68	13.74	13.48	13.53	1,447,692	-0.15(-1.12%)
Jan 12, 2004	13.54	13.68	13.53	13.68	1,130,386	+0.14(+1.01%)
Jan 09, 2004	13.82	13.82	13.53	13.54	1,946,401	-0.28(-2.00%)
Jan 08, 2004	13.74	13.86	13.69	13.82	1,377,245	+0.09(+0.62%)
Jan 07, 2004	13.76	13.80	13.53	13.73	2,165,081	-0.05(-0.35%)
Jan 06, 2004	13.89	13.89	13.68	13.78	1,933,192	-0.14(-1.00%)
Jan 05, 2004	13.63	13.94	13.62	13.92	2,960,549	+0.43(+3.18%)
Jan 02, 2004	13.47	13.58	13.35	13.49	1,951,097	+0.02(+0.18%)
Dec 31, 2003	13.32	13.48	13.32	13.47	1,457,085	+0.18(+1.36%)
Dec 30, 2003	13.39	13.41	13.26	13.29	1,660,795	-0.13(-0.97%)
Dec 29, 2003	13.27	13.42	13.23	13.42	2,527,004	+0.15(+1.13%)
Dec 26, 2003	13.18	13.28	13.18	13.27	359,281	+0.13(+0.99%)
Dec 24, 2003	13.19	13.19	13.10	13.14	564,165	-0.03(-0.23%)
Dec 23, 2003	13.19	13.27	13.06	13.17	1,591,522	+0.11(+0.86%)
Dec 22, 2003	12.97	13.07	12.91	13.05	956,322	+0.09(+0.68%)
Dec 19, 2003	13.04	13.07	12.89	12.97	1,339,086	+0.02(+0.16%)
Dec 18, 2003	12.92	12.92	12.86	12.95	1,600,915	-0.01(-0.08%)
Dec 17, 2003	12.85	12.98	12.78	12.96	1,671,656	+0.11(+0.82%)
Dec 16, 2003	12.82	12.94	12.77	12.85	2,789,127	-0.28(-2.15%)
Dec 15, 2003	13.35	13.35	13.10	13.13	2,208,524	-0.07(-0.54%)
Dec 12, 2003	13.03	13.29	12.95	13.20	2,087,882	+0.18(+1.36%)
Dec 11, 2003	12.84	13.06	12.63	13.03	2,114,300	+0.01(+0.08%)
Dec 10, 2003	13.20	13.28	13.00	13.02	3,193,025	-0.18(-1.39%)
Dec 09, 2003	12.98	13.30	12.98	13.20	3,695,549	+0.32(+2.49%)
Dec 08, 2003	12.59	12.88	12.59	12.88	1,210,226	+0.29(+2.30%)
Dec 05, 2003	12.69	12.69	12.49	12.59	965,128	-0.15(-1.18%)
Dec 04, 2003	12.68	12.79	12.59	12.74	1,383,409	+0.12(+0.94%)
Dec 03, 2003	12.60	12.72	12.60	12.62	1,323,529	+0.02(+0.16%)
Dec 02, 2003	12.59	12.70	12.51	12.60	2,087,295	+0.02(+0.19%)
Dec 01, 2003	12.23	12.58	12.23	12.58	2,286,603	+0.43(+3.50%)
Nov 28, 2003	12.20	12.25	12.13	12.15	469,942	-0.06(-0.53%)
Nov 26, 2003	12.11	12.25	12.11	12.22	1,641,716	+0.11(+0.90%)
Nov 25, 2003	12.01	12.12	11.91	12.11	1,580,955	+0.17(+1.43%)
Nov 24, 2003	11.75	11.94	11.75	11.94	1,646,706	+0.23(+1.98%)
Nov 21, 2003	11.66	11.78	11.65	11.71	1,269,519	+0.05(+0.41%)
Nov 20, 2003	11.69	11.76	11.58	11.66	1,207,878	-0.09(-0.72%)
Nov 19, 2003	11.72	11.82	11.70	11.74	943,994	+0.05(+0.41%)
Nov 18, 2003	11.75	11.75	11.69	11.70	1,309,733	-0.09(-0.78%)
Nov 17, 2003	11.77	11.93	11.65	11.79	1,211,987	-0.15(-1.23%)
Nov 14, 2003	11.93	12.07	11.92	11.93	1,622,636	+0.00(+0.03%)
Nov 13, 2003	11.86	11.96	11.75	11.93	1,519,607	+0.14(+1.21%)
Nov 12, 2003	11.70	11.81	11.65	11.79	996,536	+0.13(+1.11%)
Nov 11, 2003	11.62	11.71	11.55	11.66	2,274,861	+0.06(+0.50%)
Nov 10, 2003	11.76	11.77	11.57	11.60	1,936,421	-0.16(-1.36%)
Nov 07, 2003	10.97	11.78	10.97	11.76	7,011,564	+0.79(+7.24%)
Nov 06, 2003	10.99	10.99	10.85	10.97	1,269,813	-0.02(-0.22%)
Nov 05, 2003	10.94	11.01	10.87	10.99	957,203	+0.01(+0.12%)
Nov 04, 2003	10.94	11.00	10.87	10.98	1,422,449	-0.04(-0.37%)

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.