Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.48	15.75	15.44	15.60	15,477,710	+0.10(+0.67%)
Jan 29, 2004	15.51	15.52	15.32	15.50	18,093,052	+0.08(+0.52%)
Jan 28, 2004	15.74	15.89	15.32	15.42	21,043,338	-0.29(-1.83%)
Jan 27, 2004	15.76	15.84	15.70	15.71	18,514,930	-0.05(-0.29%)
Jan 26, 2004	15.54	15.76	15.52	15.75	14,862,643	+0.19(+1.19%)
Jan 23, 2004	15.71	15.77	15.51	15.57	16,350,187	-0.08(-0.53%)
Jan 22, 2004	15.68	15.74	15.60	15.65	20,467,168	-0.03(-0.18%)
Jan 21, 2004	15.34	15.70	15.31	15.68	23,654,500	+0.34(+2.22%)
Jan 20, 2004	15.18	15.35	15.16	15.34	19,012,780	+0.20(+1.33%)
Jan 16, 2004	15.07	15.18	14.97	15.13	19,496,010	+0.07(+0.43%)
Jan 15, 2004	15.19	15.29	14.86	15.07	28,836,102	-0.11(-0.72%)
Jan 14, 2004	15.00	15.19	15.00	15.18	16,829,762	+0.18(+1.21%)
Jan 13, 2004	14.99	15.08	14.96	15.00	14,033,242	-0.04(-0.25%)
Jan 12, 2004	14.98	15.05	14.97	15.03	14,160,903	+0.03(+0.19%)
Jan 09, 2004	15.13	15.14	14.99	15.01	17,195,512	-0.13(-0.89%)
Jan 08, 2004	15.13	15.16	15.08	15.14	18,178,420	+0.01(+0.05%)
Jan 07, 2004	15.14	15.16	15.09	15.13	17,421,072	-0.03(-0.23%)
Jan 06, 2004	15.15	15.21	15.09	15.17	19,688,936	-0.02(-0.16%)
Jan 05, 2004	15.19	15.25	15.08	15.19	18,973,360	+0.04(+0.29%)
Jan 02, 2004	15.27	15.40	15.11	15.15	22,057,310	-0.26(-1.67%)
Dec 31, 2003	15.37	15.42	15.33	15.40	10,534,200	-0.01(-0.09%)
Dec 30, 2003	15.32	15.42	15.32	15.42	9,065,975	+0.04(+0.25%)
Dec 29, 2003	15.24	15.38	15.25	15.38	11,486,823	+0.14(+0.89%)
Dec 26, 2003	15.15	15.25	15.13	15.24	5,188,389	+0.07(+0.43%)
Dec 24, 2003	15.18	15.25	15.16	15.18	4,171,283	-0.01(-0.08%)
Dec 23, 2003	15.14	15.21	15.08	15.19	13,033,367	+0.05(+0.32%)
Dec 22, 2003	15.08	15.19	15.07	15.14	11,767,467	+0.01(+0.08%)
Dec 19, 2003	15.11	15.20	15.06	15.13	22,927,698	+0.02(+0.13%)
Dec 18, 2003	14.90	15.11	14.86	15.11	19,495,748	+0.20(+1.31%)
Dec 17, 2003	14.84	14.92	14.83	14.92	11,936,636	+0.07(+0.49%)
Dec 16, 2003	14.61	14.90	14.60	14.84	18,220,972	+0.20(+1.40%)
Dec 15, 2003	14.69	14.77	14.60	14.64	22,363,538	+0.11(+0.76%)
Dec 12, 2003	14.54	14.59	14.52	14.53	13,270,152	-0.01(-0.05%)
Dec 11, 2003	14.50	14.55	14.47	14.53	16,043,959	+0.06(+0.40%)
Dec 10, 2003	14.43	14.64	14.42	14.48	13,323,931	+0.03(+0.24%)
Dec 09, 2003	14.59	14.59	14.40	14.44	17,618,176	-0.11(-0.78%)
Dec 08, 2003	14.39	14.56	14.36	14.56	17,380,608	+0.17(+1.18%)
Dec 05, 2003	14.43	14.51	14.38	14.39	12,848,011	-0.07(-0.49%)
Dec 04, 2003	14.45	14.47	14.40	14.46	18,633,454	+0.01(+0.04%)
Dec 03, 2003	14.54	14.56	14.43	14.45	21,245,922	-0.22(-1.51%)
Dec 02, 2003	14.64	14.71	14.61	14.67	23,426,330	+0.05(+0.34%)
Dec 01, 2003	14.30	14.62	14.30	14.62	19,022,700	+0.18(+1.22%)
Nov 28, 2003	14.18	14.51	14.18	14.45	7,026,280	-0.01(-0.05%)
Nov 26, 2003	14.38	14.46	14.23	14.45	16,478,369	+0.08(+0.56%)
Nov 25, 2003	14.36	14.42	14.29	14.37	14,133,230	+0.03(+0.20%)
Nov 24, 2003	14.26	14.36	14.23	14.35	16,597,415	+0.11(+0.74%)
Nov 21, 2003	14.17	14.24	14.12	14.24	16,268,213	+0.07(+0.47%)
Nov 20, 2003	14.18	14.32	14.13	14.17	15,215,602	-0.07(-0.50%)
Nov 19, 2003	14.16	14.29	14.16	14.24	15,475,361	+0.08(+0.57%)
Nov 18, 2003	14.31	14.31	14.14	14.16	17,211,438	-0.12(-0.83%)
Nov 17, 2003	14.25	14.32	14.21	14.28	16,844,642	-0.03(-0.20%)
Nov 14, 2003	14.42	14.45	14.27	14.31	16,982,746	-0.13(-0.91%)
Nov 13, 2003	14.48	14.52	14.40	14.44	15,045,910	-0.08(-0.53%)
Nov 12, 2003	14.40	14.57	14.39	14.52	14,944,356	+0.06(+0.40%)
Nov 11, 2003	14.48	14.48	14.38	14.46	13,978,419	-0.02(-0.13%)
Nov 10, 2003	14.57	14.60	14.43	14.48	17,869,580	-0.10(-0.71%)
Nov 07, 2003	14.74	14.74	14.58	14.58	21,155,594	-0.13(-0.90%)
Nov 06, 2003	14.51	14.73	14.46	14.72	26,223,372	+0.12(+0.84%)
Nov 05, 2003	14.47	14.59	14.29	14.59	30,478,718	+0.13(+0.87%)
Nov 04, 2003	14.49	14.63	14.42	14.47	34,376,644	-0.05(-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.