Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.99	12.12	11.93	12.07	13,154,212	+0.08(+0.68%)
Jan 29, 2004	12.04	12.12	11.77	11.99	20,011,936	-0.06(-0.49%)
Jan 28, 2004	12.37	12.43	12.04	12.05	20,340,906	-0.27(-2.18%)
Jan 27, 2004	12.44	12.52	12.28	12.32	12,595,886	-0.10(-0.80%)
Jan 26, 2004	12.39	12.42	12.23	12.42	14,513,570	+0.06(+0.47%)
Jan 23, 2004	12.42	12.58	12.29	12.36	15,175,277	+0.01(+0.05%)
Jan 22, 2004	12.38	12.55	12.31	12.35	23,853,980	+0.10(+0.81%)
Jan 21, 2004	12.09	12.27	11.91	12.25	23,889,752	-0.08(-0.62%)
Jan 20, 2004	12.39	12.39	12.25	12.33	19,164,176	+0.11(+0.86%)
Jan 16, 2004	12.11	12.27	12.06	12.22	15,466,421	+0.11(+0.92%)
Jan 15, 2004	12.18	12.20	11.99	12.11	15,470,187	-0.11(-0.91%)
Jan 14, 2004	12.22	12.30	12.16	12.22	22,485,378	+0.19(+1.55%)
Jan 13, 2004	12.37	12.40	11.90	12.04	19,683,992	-0.26(-2.14%)
Jan 12, 2004	12.19	12.32	12.07	12.30	20,519,598	+0.23(+1.89%)
Jan 09, 2004	11.95	12.32	11.89	12.07	46,321,900	+0.11(+0.93%)
Jan 08, 2004	10.50	12.08	11.67	11.96	75,672,016	+1.46(+13.91%)
Jan 07, 2004	10.51	10.54	10.37	10.50	34,316,860	+0.28(+2.74%)
Jan 06, 2004	10.20	10.25	10.10	10.22	21,295,298	+0.05(+0.52%)
Jan 05, 2004	10.12	10.22	10.11	10.17	35,086,228	+0.13(+1.34%)
Jan 02, 2004	10.17	10.18	10.01	10.03	22,925,262	+0.10(+1.00%)
Dec 31, 2003	9.944	9.979	9.880	9.932	14,470,951	-0.01(-0.12%)
Dec 30, 2003	9.950	10.07	9.921	9.944	15,008,566	-0.01(-0.06%)
Dec 29, 2003	9.850	9.961	9.827	9.950	24,115,170	+0.20(+2.04%)
Dec 26, 2003	9.745	9.774	9.652	9.751	14,403,171	+0.02(+0.24%)
Dec 24, 2003	9.739	9.833	9.698	9.728	13,845,701	-0.12(-1.19%)
Dec 23, 2003	10.00	10.04	9.763	9.845	29,134,458	-0.11(-1.12%)
Dec 22, 2003	9.932	9.979	9.897	9.956	21,899,324	-0.06(-0.58%)
Dec 19, 2003	10.12	10.14	9.950	10.01	23,606,480	-0.10(-0.98%)
Dec 18, 2003	9.932	10.14	9.932	10.11	31,621,080	+0.11(+1.11%)
Dec 17, 2003	10.28	10.10	9.903	10.00	33,596,960	-0.27(-2.67%)
Dec 16, 2003	10.33	10.33	10.11	10.28	26,370,898	+0.02(+0.23%)
Dec 15, 2003	10.29	10.49	10.25	10.25	15,657,608	-0.04(-0.34%)
Dec 12, 2003	10.43	10.45	10.29	10.29	13,276,592	-0.13(-1.23%)
Dec 11, 2003	10.20	10.42	10.17	10.42	15,109,722	+0.12(+1.13%)
Dec 10, 2003	10.22	10.29	10.17	10.30	22,850,294	+0.08(+0.80%)
Dec 09, 2003	10.46	10.51	10.19	10.22	26,368,330	-0.24(-2.29%)
Dec 08, 2003	10.56	10.50	10.38	10.46	22,178,316	-0.10(-0.94%)
Dec 05, 2003	10.78	10.63	10.53	10.56	18,001,654	-0.22(-2.06%)
Dec 04, 2003	10.53	10.81	10.63	10.78	18,828,872	+0.25(+2.33%)
Dec 03, 2003	10.52	10.66	10.52	10.53	17,151,156	+0.01(+0.11%)
Dec 02, 2003	10.55	10.64	10.51	10.52	15,892,440	-0.04(-0.33%)
Dec 01, 2003	10.52	10.57	10.44	10.56	15,875,495	+0.05(+0.50%)
Nov 28, 2003	10.50	10.54	10.46	10.50	3,901,265	+0.00(+0.00%)
Nov 26, 2003	10.40	10.57	10.45	10.50	11,782,530	+0.11(+1.01%)
Nov 25, 2003	10.34	10.50	10.39	10.40	14,915,797	+0.06(+0.62%)
Nov 24, 2003	10.46	10.63	10.30	10.34	51,813,760	-0.06(-0.56%)
Nov 21, 2003	10.19	10.42	10.32	10.39	20,834,362	+0.20(+2.01%)
Nov 20, 2003	10.18	10.37	10.17	10.19	15,088,499	-0.12(-1.13%)
Nov 19, 2003	10.23	10.31	10.20	10.31	14,123,666	+0.07(+0.68%)
Nov 18, 2003	10.34	10.41	10.22	10.24	16,467,540	+0.03(+0.29%)
Nov 17, 2003	10.25	10.29	10.12	10.21	10,872,640	-0.18(-1.74%)
Nov 14, 2003	10.45	10.62	10.37	10.39	17,534,898	-0.06(-0.56%)
Nov 13, 2003	10.37	10.50	10.36	10.45	14,756,618	+0.08(+0.79%)
Nov 12, 2003	9.979	10.43	10.22	10.36	19,998,756	+0.39(+3.86%)
Nov 11, 2003	10.03	10.07	9.926	9.979	13,497,389	-0.05(-0.52%)
Nov 10, 2003	10.27	10.18	10.03	10.03	11,389,887	-0.23(-2.28%)
Nov 07, 2003	10.35	10.38	10.25	10.27	13,925,804	+0.02(+0.23%)
Nov 06, 2003	10.06	10.33	10.05	10.24	22,959,836	+0.19(+1.86%)
Nov 05, 2003	10.03	10.05	9.845	10.05	20,280,486	+0.06(+0.64%)
Nov 04, 2003	10.03	10.05	9.921	9.991	12,055,966	-0.05(-0.52%)

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.