Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.89	17.94	17.22	17.43	105,755,600	-0.17(-0.96%)
Jan 29, 2004	18.33	18.36	17.40	17.60	128,141,040	-0.56(-3.06%)
Jan 28, 2004	18.80	18.91	18.08	18.16	72,938,552	-0.49(-2.62%)
Jan 27, 2004	19.15	19.33	18.08	18.65	72,870,864	-0.47(-2.48%)
Jan 26, 2004	18.57	19.19	18.44	19.12	63,438,636	+0.59(+3.18%)
Jan 23, 2004	19.16	19.22	18.34	18.53	87,971,896	-0.60(-3.15%)
Jan 22, 2004	19.34	19.37	18.93	19.14	64,112,548	-0.26(-1.33%)
Jan 21, 2004	19.33	19.58	19.12	19.39	79,746,808	-0.18(-0.90%)
Jan 20, 2004	19.92	19.93	19.30	19.57	92,232,128	-0.18(-0.93%)
Jan 16, 2004	18.93	19.91	18.85	19.75	134,702,432	+1.34(+7.25%)
Jan 15, 2004	18.55	18.66	18.31	18.42	68,179,344	-0.16(-0.88%)
Jan 14, 2004	18.32	18.64	18.20	18.58	62,479,864	+0.35(+1.90%)
Jan 13, 2004	18.36	18.48	17.94	18.23	83,104,704	-0.09(-0.52%)
Jan 12, 2004	18.02	18.41	17.83	18.33	77,987,248	+0.37(+2.08%)
Jan 09, 2004	17.62	18.45	17.60	17.96	101,531,888	+0.09(+0.53%)
Jan 08, 2004	17.52	18.00	17.28	17.86	90,797,264	+0.53(+3.05%)
Jan 07, 2004	17.07	17.45	16.85	17.33	71,899,640	+0.34(+2.00%)
Jan 06, 2004	16.84	17.02	16.78	16.99	64,426,056	+0.20(+1.17%)
Jan 05, 2004	16.55	16.84	16.53	16.80	57,357,524	+0.35(+2.14%)
Jan 02, 2004	16.52	16.63	16.38	16.44	44,183,404	+0.01(+0.08%)
Dec 31, 2003	16.39	16.49	16.27	16.43	44,821,036	+0.07(+0.46%)
Dec 30, 2003	16.49	16.57	16.28	16.36	42,378,976	-0.19(-1.15%)
Dec 29, 2003	16.13	16.60	16.10	16.55	46,704,712	+0.44(+2.74%)
Dec 26, 2003	16.16	16.25	16.11	16.11	10,469,671	-0.08(-0.50%)
Dec 24, 2003	16.20	16.26	16.15	16.19	15,754,808	-0.05(-0.29%)
Dec 23, 2003	16.21	16.28	16.09	16.23	41,900,528	-0.03(-0.17%)
Dec 22, 2003	16.19	16.31	16.14	16.26	40,085,712	+0.13(+0.80%)
Dec 19, 2003	16.43	16.44	16.07	16.13	90,924,072	-0.26(-1.57%)
Dec 18, 2003	15.95	16.44	15.95	16.39	75,849,312	+0.46(+2.90%)
Dec 17, 2003	16.13	16.23	15.84	15.93	63,246,876	-0.19(-1.18%)
Dec 16, 2003	16.11	16.43	16.01	16.12	63,354,572	-0.14(-0.88%)
Dec 15, 2003	16.64	16.68	16.20	16.26	80,662,504	-0.07(-0.46%)
Dec 12, 2003	16.19	16.34	16.00	16.34	56,477,100	+0.11(+0.67%)
Dec 11, 2003	16.07	16.27	15.90	16.23	75,793,152	+0.10(+0.63%)
Dec 10, 2003	15.87	16.19	15.77	16.13	95,009,152	+0.37(+2.37%)
Dec 09, 2003	16.53	16.58	15.57	15.75	98,890,664	-0.72(-4.36%)
Dec 08, 2003	16.07	16.53	16.07	16.47	58,561,052	+0.37(+2.27%)
Dec 05, 2003	16.26	16.17	16.02	16.11	54,394,104	-0.16(-0.96%)
Dec 04, 2003	16.09	16.35	16.06	16.26	104,106,728	+0.46(+2.92%)
Dec 03, 2003	15.75	16.14	15.69	15.80	96,991,936	+0.13(+0.82%)
Dec 02, 2003	15.67	15.76	15.64	15.67	55,348,596	-0.05(-0.30%)
Dec 01, 2003	15.54	15.77	15.48	15.72	76,559,848	+0.33(+2.11%)
Nov 28, 2003	15.40	15.50	15.33	15.39	20,038,340	-0.07(-0.48%)
Nov 26, 2003	15.47	15.51	15.21	15.47	43,150,500	+0.13(+0.84%)
Nov 25, 2003	15.50	15.56	15.33	15.34	55,808,064	-0.12(-0.79%)
Nov 24, 2003	15.18	15.58	15.16	15.46	56,820,480	+0.43(+2.84%)
Nov 21, 2003	15.00	15.11	14.61	15.03	54,073,280	+0.16(+1.05%)
Nov 20, 2003	14.85	15.17	14.76	14.88	64,442,300	-0.07(-0.50%)
Nov 19, 2003	14.72	15.03	14.65	14.95	52,100,308	+0.22(+1.47%)
Nov 18, 2003	15.09	15.19	14.71	14.74	66,849,600	-0.22(-1.45%)
Nov 17, 2003	14.92	15.03	14.78	14.95	57,545,628	-0.14(-0.94%)
Nov 14, 2003	15.41	15.59	15.07	15.10	69,800,712	-0.30(-1.94%)
Nov 13, 2003	15.37	15.43	14.92	15.39	70,838,256	-0.18(-1.18%)
Nov 12, 2003	15.20	15.60	15.17	15.58	57,840,060	+0.42(+2.77%)
Nov 11, 2003	15.02	15.22	14.95	15.16	57,731,340	+0.11(+0.72%)
Nov 10, 2003	15.16	15.37	14.99	15.05	66,951,284	-0.10(-0.67%)
Nov 07, 2003	15.54	15.61	15.07	15.15	90,926,952	-0.38(-2.45%)
Nov 06, 2003	15.57	15.69	15.33	15.53	171,855,712	+0.75(+5.05%)
Nov 05, 2003	14.66	15.64	14.48	14.78	120,034,904	+0.15(+1.02%)
Nov 04, 2003	14.82	14.82	14.51	14.63	73,246,744	-0.05(-0.32%)

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.