Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.95	11.00	10.89	10.91	4,425,406	-0.07(-0.66%)
Jan 29, 2004	11.05	11.07	10.87	10.98	4,597,783	+0.05(+0.48%)
Jan 28, 2004	11.02	11.13	10.88	10.93	5,561,093	-0.09(-0.78%)
Jan 27, 2004	11.00	11.07	10.95	11.02	5,153,119	+0.00(+0.00%)
Jan 26, 2004	11.11	11.11	10.91	11.02	2,983,472	-0.09(-0.83%)
Jan 23, 2004	11.11	11.15	11.00	11.11	3,958,456	+0.02(+0.18%)
Jan 22, 2004	11.08	11.21	11.02	11.09	4,069,129	+0.07(+0.60%)
Jan 21, 2004	11.00	11.08	10.86	11.02	2,716,492	+0.02(+0.18%)
Jan 20, 2004	11.19	11.19	10.81	11.00	3,751,816	-0.20(-1.77%)
Jan 16, 2004	11.09	11.26	11.05	11.20	3,833,835	+0.13(+1.19%)
Jan 15, 2004	10.92	11.15	10.75	11.07	4,718,007	+0.15(+1.39%)
Jan 14, 2004	10.70	11.00	10.70	10.92	4,656,000	+0.18(+1.66%)
Jan 13, 2004	10.85	11.07	10.72	10.74	8,709,363	-0.14(-1.27%)
Jan 12, 2004	10.86	10.92	10.76	10.88	4,934,805	+0.05(+0.49%)
Jan 09, 2004	10.94	11.22	10.80	10.82	6,125,829	-0.16(-1.44%)
Jan 08, 2004	10.93	11.10	10.93	10.98	6,068,976	+0.05(+0.48%)
Jan 07, 2004	10.98	10.98	10.80	10.93	9,865,820	+0.20(+1.91%)
Jan 06, 2004	10.36	10.84	10.25	10.73	15,815,482	+0.34(+3.24%)
Jan 05, 2004	10.30	10.46	10.29	10.39	5,588,686	+0.15(+1.48%)
Jan 02, 2004	10.33	10.40	10.16	10.24	2,918,130	-0.05(-0.51%)
Dec 31, 2003	10.23	10.31	10.18	10.29	3,383,866	+0.06(+0.58%)
Dec 30, 2003	10.09	10.25	10.09	10.23	2,907,517	+0.05(+0.52%)
Dec 29, 2003	9.940	10.30	9.914	10.18	5,124,465	+0.32(+3.28%)
Dec 26, 2003	9.887	9.960	9.782	9.854	806,700	-0.03(-0.33%)
Dec 24, 2003	10.03	10.03	9.841	9.887	1,679,501	-0.16(-1.64%)
Dec 23, 2003	10.09	10.12	9.980	10.05	2,867,645	-0.07(-0.72%)
Dec 22, 2003	10.19	10.21	9.993	10.12	3,606,880	-0.07(-0.65%)
Dec 19, 2003	10.03	10.22	9.901	10.19	10,677,827	+0.26(+2.66%)
Dec 18, 2003	9.736	9.887	9.604	9.927	11,393,412	+0.28(+2.94%)
Dec 17, 2003	9.083	9.716	9.063	9.643	37,065,468	+0.56(+6.17%)
Dec 16, 2003	9.109	9.162	8.938	9.083	8,339,593	-0.08(-0.86%)
Dec 15, 2003	9.452	9.452	9.116	9.162	6,673,888	-0.28(-3.00%)
Dec 12, 2003	9.399	9.465	9.347	9.445	3,679,196	+0.09(+0.99%)
Dec 11, 2003	9.070	9.419	9.070	9.353	3,045,025	+0.24(+2.60%)
Dec 10, 2003	9.234	9.314	9.037	9.116	4,387,656	-0.13(-1.43%)
Dec 09, 2003	9.333	9.630	9.234	9.248	14,411,451	-0.12(-1.27%)
Dec 08, 2003	9.525	9.551	9.340	9.366	3,998,329	-0.20(-2.14%)
Dec 05, 2003	9.399	9.604	9.373	9.571	3,310,640	+0.13(+1.33%)
Dec 04, 2003	9.498	9.544	9.393	9.445	3,003,181	-0.05(-0.56%)
Dec 03, 2003	9.630	9.736	9.492	9.498	1,702,394	-0.07(-0.69%)
Dec 02, 2003	10.06	10.06	9.531	9.564	6,780,619	+0.09(+0.90%)
Dec 01, 2003	9.393	9.511	9.393	9.478	2,792,599	+0.08(+0.84%)
Nov 28, 2003	9.294	9.439	9.281	9.399	1,368,404	+0.13(+1.35%)
Nov 26, 2003	9.412	9.412	9.188	9.274	3,417,523	-0.09(-0.92%)
Nov 25, 2003	9.432	9.551	9.432	9.360	4,633,107	-0.01(-0.14%)
Nov 24, 2003	9.564	9.696	9.300	9.373	4,949,814	-0.07(-0.70%)
Nov 21, 2003	9.353	9.518	9.380	9.439	1,809,731	+0.09(+0.92%)
Nov 20, 2003	9.380	9.584	9.320	9.353	4,076,710	-0.36(-3.67%)
Nov 19, 2003	9.690	9.828	9.624	9.709	3,058,063	+0.02(+0.20%)
Nov 18, 2003	9.736	9.874	9.683	9.690	2,181,472	-0.09(-0.88%)
Nov 17, 2003	9.887	9.940	9.683	9.775	2,528,500	-0.15(-1.53%)
Nov 14, 2003	9.920	10.09	9.868	9.927	1,958,761	+0.01(+0.13%)
Nov 13, 2003	10.12	10.13	9.901	9.914	7,851,571	-0.36(-3.53%)
Nov 12, 2003	10.35	10.37	10.07	10.28	5,162,670	-0.05(-0.45%)
Nov 11, 2003	10.15	10.49	9.894	10.32	5,070,342	+0.17(+1.69%)
Nov 10, 2003	10.82	10.82	10.14	10.15	6,114,762	-0.67(-6.21%)
Nov 07, 2003	10.55	10.88	10.51	10.82	5,327,315	+0.40(+3.86%)
Nov 06, 2003	10.30	10.38	10.16	10.42	2,735,595	+0.12(+1.15%)
Nov 05, 2003	9.854	10.42	10.04	10.30	4,998,783	+0.36(+3.58%)
Nov 04, 2003	9.854	10.000	9.755	9.947	3,371,889	+0.01(+0.13%)

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.