Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.46	13.58	13.34	13.42	5,713,794	-0.08(-0.60%)
Jan 29, 2004	13.66	13.82	13.33	13.50	5,463,614	-0.11(-0.79%)
Jan 28, 2004	13.95	13.95	13.46	13.60	9,099,189	-0.44(-3.13%)
Jan 27, 2004	14.01	14.13	13.96	14.04	6,521,947	+0.09(+0.64%)
Jan 26, 2004	14.00	14.09	13.76	13.95	5,103,444	-0.14(-1.02%)
Jan 23, 2004	14.03	14.10	13.75	14.10	8,082,645	+0.20(+1.42%)
Jan 22, 2004	13.79	14.09	13.68	13.90	9,557,313	+0.35(+2.58%)
Jan 21, 2004	13.57	13.66	13.28	13.55	8,489,842	-0.03(-0.20%)
Jan 20, 2004	13.91	13.95	13.51	13.58	5,491,251	-0.39(-2.83%)
Jan 16, 2004	13.98	14.03	13.91	13.97	3,676,918	+0.07(+0.52%)
Jan 15, 2004	13.89	14.01	13.79	13.90	3,605,709	+0.00(+0.00%)
Jan 14, 2004	13.78	14.03	13.74	13.90	4,636,739	+0.13(+0.91%)
Jan 13, 2004	13.74	13.79	13.68	13.77	3,702,995	+0.03(+0.20%)
Jan 12, 2004	13.82	13.97	13.64	13.75	3,490,481	+0.04(+0.26%)
Jan 09, 2004	14.28	14.29	13.69	13.71	9,105,095	-0.69(-4.80%)
Jan 08, 2004	14.85	14.85	14.36	14.40	5,022,094	-0.46(-3.08%)
Jan 07, 2004	14.58	14.90	14.56	14.86	5,459,602	+0.29(+1.97%)
Jan 06, 2004	14.27	14.58	14.27	14.57	5,824,675	+0.22(+1.56%)
Jan 05, 2004	14.30	14.35	14.21	14.35	4,974,621	+0.04(+0.31%)
Jan 02, 2004	14.56	14.72	14.21	14.30	2,587,717	-0.18(-1.24%)
Dec 31, 2003	14.37	14.53	14.37	14.48	2,073,316	+0.07(+0.50%)
Dec 30, 2003	14.27	14.41	14.25	14.41	1,980,153	+0.04(+0.25%)
Dec 29, 2003	14.27	14.40	14.14	14.38	2,375,426	+0.15(+1.07%)
Dec 26, 2003	14.18	14.29	14.15	14.22	838,687	+0.02(+0.13%)
Dec 24, 2003	14.36	14.52	14.21	14.21	1,153,055	-0.26(-1.80%)
Dec 23, 2003	14.50	14.58	14.39	14.47	3,003,383	-0.04(-0.31%)
Dec 22, 2003	14.31	14.54	14.04	14.51	2,692,135	+0.19(+1.32%)
Dec 19, 2003	14.56	14.56	14.27	14.32	2,792,206	-0.15(-1.05%)
Dec 18, 2003	14.26	14.52	14.12	14.47	2,945,323	+0.21(+1.45%)
Dec 17, 2003	14.15	14.28	14.12	14.27	2,626,832	+0.05(+0.38%)
Dec 16, 2003	14.04	14.27	13.73	14.21	4,502,233	+0.10(+0.70%)
Dec 15, 2003	14.26	14.63	14.09	14.12	2,997,476	-0.14(-1.01%)
Dec 12, 2003	14.36	14.47	14.25	14.26	3,591,110	-0.10(-0.69%)
Dec 11, 2003	14.11	14.45	14.11	14.36	3,711,352	+0.27(+1.91%)
Dec 10, 2003	14.09	14.52	14.05	14.09	4,474,150	+0.00(+0.00%)
Dec 09, 2003	14.31	14.34	14.06	14.09	5,411,238	-0.11(-0.76%)
Dec 08, 2003	14.09	14.29	13.96	14.20	6,451,295	+0.21(+1.48%)
Dec 05, 2003	14.36	14.81	13.95	13.99	9,905,447	-0.91(-6.08%)
Dec 04, 2003	15.93	15.95	14.70	14.90	12,212,785	-1.09(-6.85%)
Dec 03, 2003	16.07	16.38	15.96	15.99	2,209,605	-0.10(-0.61%)
Dec 02, 2003	16.65	16.66	15.98	16.09	3,671,012	-0.46(-2.77%)
Dec 01, 2003	16.26	16.59	16.15	16.55	2,492,102	+0.41(+2.56%)
Nov 28, 2003	16.16	16.28	16.13	16.13	917,697	-0.07(-0.44%)
Nov 26, 2003	16.24	16.28	15.74	16.21	2,214,954	+0.13(+0.78%)
Nov 25, 2003	16.06	16.24	16.02	16.08	2,125,246	-0.14(-0.89%)
Nov 24, 2003	15.78	16.24	15.73	16.22	3,567,485	+0.61(+3.91%)
Nov 21, 2003	15.69	15.81	15.48	15.61	2,221,418	+0.05(+0.35%)
Nov 20, 2003	15.34	15.62	15.28	15.56	4,103,059	-0.03(-0.17%)
Nov 19, 2003	15.79	15.79	15.37	15.59	3,996,301	-0.13(-0.86%)
Nov 18, 2003	16.29	16.32	15.70	15.72	3,679,481	-0.55(-3.36%)
Nov 17, 2003	16.27	16.78	16.07	16.27	2,406,740	-0.50(-3.00%)
Nov 14, 2003	16.78	16.92	16.65	16.77	2,031,860	-0.13(-0.80%)
Nov 13, 2003	16.90	16.98	16.63	16.91	1,848,321	+0.02(+0.11%)
Nov 12, 2003	16.50	17.00	16.50	16.89	3,471,314	+0.37(+2.23%)
Nov 11, 2003	16.59	16.63	16.47	16.52	1,728,859	-0.18(-1.07%)
Nov 10, 2003	16.72	16.87	16.39	16.70	3,349,177	-0.12(-0.69%)
Nov 07, 2003	16.83	16.91	16.70	16.82	1,862,474	-0.03(-0.16%)
Nov 06, 2003	16.63	16.86	16.52	16.84	1,905,935	+0.17(+1.02%)
Nov 05, 2003	16.95	16.74	16.54	16.67	2,119,897	-0.02(-0.11%)
Nov 04, 2003	16.95	16.93	16.65	16.69	1,645,168	-0.26(-1.54%)

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.