Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.884	10.02	9.785	9.851	297,348	-0.15(-1.49%)
Jan 29, 2004	9.823	10.06	9.823	10.00	384,686	+0.29(+2.95%)
Jan 28, 2004	9.989	10.25	9.713	9.713	475,829	-0.22(-2.17%)
Jan 27, 2004	10.02	10.07	9.879	9.928	192,433	-0.09(-0.94%)
Jan 26, 2004	10.14	10.20	9.923	10.02	216,170	-0.20(-2.00%)
Jan 23, 2004	10.07	10.23	9.950	10.23	268,718	+0.17(+1.70%)
Jan 22, 2004	10.10	10.18	9.934	10.06	312,025	-0.13(-1.30%)
Jan 21, 2004	10.02	10.20	10.02	10.19	251,142	+0.10(+0.99%)
Jan 20, 2004	9.906	10.12	9.906	10.09	306,226	+0.14(+1.39%)
Jan 16, 2004	10.07	10.08	9.939	9.950	244,619	-0.05(-0.50%)
Jan 15, 2004	10.10	10.15	9.961	10.00	258,027	-0.12(-1.15%)
Jan 14, 2004	10.01	10.12	9.995	10.12	324,709	+0.10(+1.05%)
Jan 13, 2004	10.01	10.04	9.895	10.01	233,928	+0.03(+0.33%)
Jan 12, 2004	10.02	10.09	9.956	9.978	239,545	+0.01(+0.11%)
Jan 09, 2004	10.00	10.11	9.923	9.967	377,257	-0.10(-1.04%)
Jan 08, 2004	9.983	10.18	9.967	10.07	499,204	+0.09(+0.88%)
Jan 07, 2004	9.934	10.01	9.868	9.983	501,741	+0.05(+0.50%)
Jan 06, 2004	9.989	10.08	9.928	9.934	333,588	-0.01(-0.11%)
Jan 05, 2004	10.20	10.21	9.917	9.945	210,010	-0.20(-2.01%)
Jan 02, 2004	10.07	10.21	9.934	10.15	295,536	+0.15(+1.49%)
Dec 31, 2003	10.28	10.28	9.967	10.00	411,685	-0.29(-2.79%)
Dec 30, 2003	10.05	10.32	10.03	10.29	344,097	+0.24(+2.42%)
Dec 29, 2003	9.978	10.14	9.912	10.04	417,483	+0.07(+0.66%)
Dec 26, 2003	9.906	10.04	9.906	9.978	71,573	+0.02(+0.22%)
Dec 24, 2003	10.19	10.20	9.950	9.956	231,029	-0.24(-2.33%)
Dec 23, 2003	9.823	10.19	9.801	10.19	482,896	+0.37(+3.76%)
Dec 22, 2003	9.636	9.823	9.619	9.823	237,914	+0.16(+1.66%)
Dec 19, 2003	9.746	9.796	9.592	9.663	283,577	-0.10(-1.02%)
Dec 18, 2003	9.724	9.823	9.619	9.763	198,775	-0.05(-0.51%)
Dec 17, 2003	9.730	9.823	9.647	9.812	181,742	+0.02(+0.17%)
Dec 16, 2003	9.713	9.851	9.619	9.796	230,666	+0.06(+0.57%)
Dec 15, 2003	9.879	9.901	9.603	9.741	267,631	-0.12(-1.23%)
Dec 12, 2003	9.873	9.917	9.757	9.862	121,584	-0.01(-0.06%)
Dec 11, 2003	9.630	9.868	9.619	9.868	402,262	+0.20(+2.11%)
Dec 10, 2003	9.741	9.741	9.547	9.663	235,378	-0.08(-0.79%)
Dec 09, 2003	9.708	9.741	9.647	9.741	314,924	-0.02(-0.23%)
Dec 08, 2003	9.625	9.790	9.625	9.763	304,052	+0.20(+2.14%)
Dec 05, 2003	9.625	9.669	9.514	9.559	271,799	-0.06(-0.57%)
Dec 04, 2003	9.536	9.652	9.536	9.614	316,011	+0.03(+0.35%)
Dec 03, 2003	9.752	9.752	9.514	9.581	770,097	-0.17(-1.70%)
Dec 02, 2003	9.934	9.934	9.746	9.746	435,784	-0.19(-1.89%)
Dec 01, 2003	9.768	9.934	9.768	9.934	244,800	+0.20(+2.04%)
Nov 28, 2003	9.636	9.812	9.636	9.735	148,402	+0.12(+1.20%)
Nov 26, 2003	9.708	9.746	9.663	9.619	279,409	-0.09(-0.91%)
Nov 25, 2003	9.614	9.746	9.614	9.708	482,352	+0.01(+0.11%)
Nov 24, 2003	9.382	9.741	9.327	9.697	1,140,468	+0.38(+4.03%)
Nov 21, 2003	9.410	9.415	9.216	9.321	235,015	-0.10(-1.11%)
Nov 20, 2003	9.443	9.498	9.327	9.426	468,944	-0.21(-2.18%)
Nov 19, 2003	9.437	9.663	9.404	9.636	435,240	+0.17(+1.81%)
Nov 18, 2003	9.680	9.724	9.492	9.465	191,708	-0.17(-1.78%)
Nov 17, 2003	9.503	9.641	9.437	9.636	293,361	-0.02(-0.17%)
Nov 14, 2003	9.741	9.741	9.702	9.652	271,436	-0.05(-0.51%)
Nov 13, 2003	9.774	9.774	9.697	9.702	196,238	-0.12(-1.24%)
Nov 12, 2003	9.713	9.823	9.641	9.823	318,186	+0.11(+1.14%)
Nov 11, 2003	9.752	9.774	9.547	9.713	192,071	-0.06(-0.62%)
Nov 10, 2003	9.730	9.823	9.680	9.774	316,736	+0.04(+0.40%)
Nov 07, 2003	9.879	9.890	9.724	9.735	267,993	-0.09(-0.90%)
Nov 06, 2003	9.868	9.879	9.724	9.823	166,884	+0.09(+0.96%)
Nov 05, 2003	9.603	9.757	9.525	9.730	242,444	+0.04(+0.46%)
Nov 04, 2003	9.658	9.724	9.658	9.685	241,665	+0.07(+0.75%)

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.