Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.09	11.09	10.96	11.06	194,395	-0.03(-0.28%)
Jan 29, 2004	11.20	11.30	10.81	11.09	283,651	-0.07(-0.60%)
Jan 28, 2004	11.17	11.22	11.14	11.16	151,221	+0.01(+0.12%)
Jan 27, 2004	11.15	11.24	11.12	11.14	197,974	+0.02(+0.20%)
Jan 26, 2004	11.12	11.18	11.11	11.12	232,647	+0.01(+0.08%)
Jan 23, 2004	10.94	11.11	10.93	11.11	201,106	+0.20(+1.84%)
Jan 22, 2004	10.82	10.97	10.82	10.91	183,657	+0.08(+0.70%)
Jan 21, 2004	10.83	10.91	10.78	10.84	245,846	+0.04(+0.33%)
Jan 20, 2004	10.73	10.84	10.65	10.80	172,025	+0.09(+0.88%)
Jan 16, 2004	10.54	10.73	10.51	10.71	151,444	+0.17(+1.57%)
Jan 15, 2004	10.46	10.73	10.46	10.54	319,890	-0.16(-1.50%)
Jan 14, 2004	10.15	10.70	10.13	10.70	686,534	+0.49(+4.77%)
Jan 13, 2004	10.39	10.39	10.01	10.21	1,346,225	-0.28(-2.68%)
Jan 12, 2004	11.22	11.39	10.37	10.50	860,796	-0.69(-6.19%)
Jan 09, 2004	11.15	11.36	11.15	11.19	187,013	+0.03(+0.28%)
Jan 08, 2004	11.20	11.20	11.15	11.16	116,547	-0.01(-0.12%)
Jan 07, 2004	11.17	11.18	11.09	11.17	114,086	+0.04(+0.32%)
Jan 06, 2004	11.16	11.18	11.05	11.14	136,904	+0.03(+0.24%)
Jan 05, 2004	11.11	11.16	10.96	11.11	150,773	+0.09(+0.81%)
Jan 02, 2004	10.96	11.06	10.84	11.02	106,033	+0.09(+0.82%)
Dec 31, 2003	11.04	11.06	10.86	10.93	112,744	-0.15(-1.33%)
Dec 30, 2003	11.14	11.14	10.89	11.08	180,525	-0.07(-0.60%)
Dec 29, 2003	10.97	11.18	10.97	11.14	136,904	+0.17(+1.59%)
Dec 26, 2003	10.74	10.97	10.74	10.97	68,675	+0.19(+1.78%)
Dec 24, 2003	10.77	10.82	10.75	10.78	41,608	-0.03(-0.29%)
Dec 23, 2003	10.81	10.82	10.75	10.81	106,257	+0.01(+0.12%)
Dec 22, 2003	10.72	10.84	10.72	10.80	127,956	+0.05(+0.50%)
Dec 19, 2003	10.72	10.81	10.66	10.74	119,008	+0.03(+0.25%)
Dec 18, 2003	10.59	10.72	10.57	10.72	147,194	+0.17(+1.61%)
Dec 17, 2003	10.51	10.59	10.50	10.55	219,225	+0.04(+0.43%)
Dec 16, 2003	10.59	10.63	10.50	10.50	204,685	-0.15(-1.39%)
Dec 15, 2003	10.50	10.77	10.48	10.65	161,063	+0.19(+1.80%)
Dec 12, 2003	10.46	10.66	10.42	10.46	245,846	-0.11(-1.02%)
Dec 11, 2003	10.73	10.74	10.51	10.57	161,734	-0.16(-1.46%)
Dec 10, 2003	10.84	10.86	10.68	10.72	188,802	-0.01(-0.08%)
Dec 09, 2003	10.68	10.80	10.68	10.73	215,199	+0.08(+0.80%)
Dec 08, 2003	10.65	10.67	10.63	10.65	154,576	+0.02(+0.21%)
Dec 05, 2003	10.47	10.73	10.47	10.63	114,981	+0.14(+1.36%)
Dec 04, 2003	10.47	10.55	10.46	10.48	124,824	+0.02(+0.21%)
Dec 03, 2003	10.54	10.56	10.46	10.46	108,718	-0.01(-0.09%)
Dec 02, 2003	10.50	10.53	10.44	10.47	124,153	+0.05(+0.52%)
Dec 01, 2003	10.36	10.42	10.34	10.42	102,678	+0.09(+0.87%)
Nov 28, 2003	10.32	10.37	10.29	10.33	28,186	+0.04(+0.35%)
Nov 26, 2003	10.27	10.33	10.27	10.29	70,912	+0.05(+0.52%)
Nov 25, 2003	10.37	10.37	10.24	10.24	141,154	-0.10(-1.00%)
Nov 24, 2003	10.19	10.35	10.19	10.34	116,771	+0.11(+1.05%)
Nov 21, 2003	10.35	10.39	10.17	10.23	183,657	-0.12(-1.12%)
Nov 20, 2003	10.42	10.51	10.35	10.35	142,049	-0.16(-1.53%)
Nov 19, 2003	10.35	10.51	10.33	10.51	216,317	+0.23(+2.22%)
Nov 18, 2003	10.35	10.35	10.26	10.28	115,205	-0.05(-0.52%)
Nov 17, 2003	10.46	10.46	10.34	10.34	130,193	-0.04(-0.43%)
Nov 14, 2003	10.42	10.46	10.35	10.38	93,953	+0.04(+0.39%)
Nov 13, 2003	10.28	10.46	10.28	10.34	223,923	+0.05(+0.48%)
Nov 12, 2003	10.22	10.34	10.17	10.29	175,156	+0.06(+0.61%)
Nov 11, 2003	10.26	10.27	10.15	10.23	135,338	+0.04(+0.39%)
Nov 10, 2003	10.32	10.32	10.19	10.19	158,826	+0.01(+0.09%)
Nov 07, 2003	10.13	10.18	10.08	10.18	165,090	+0.09(+0.93%)
Nov 06, 2003	10.13	10.23	10.08	10.08	259,044	-0.46(-4.41%)
Nov 05, 2003	10.37	10.57	10.28	10.55	270,229	+0.07(+0.68%)
Nov 04, 2003	10.37	10.45	10.28	10.48	222,637	+0.07(+0.64%)

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.