Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.22	12.26	12.11	12.24	5,786,262	-0.01(-0.05%)
Jan 29, 2004	12.04	12.26	11.93	12.25	7,542,010	+0.30(+2.51%)
Jan 28, 2004	11.96	12.05	11.91	11.95	5,518,920	-0.01(-0.07%)
Jan 27, 2004	12.06	12.06	11.90	11.95	4,467,709	-0.09(-0.73%)
Jan 26, 2004	12.00	12.06	11.85	12.04	4,099,151	+0.05(+0.39%)
Jan 23, 2004	12.20	12.20	11.81	12.00	6,556,951	-0.20(-1.65%)
Jan 22, 2004	12.00	12.23	11.94	12.20	12,085,322	+0.45(+3.82%)
Jan 21, 2004	11.78	11.80	11.66	11.75	5,031,737	-0.03(-0.22%)
Jan 20, 2004	11.81	11.90	11.70	11.78	5,161,304	-0.02(-0.15%)
Jan 16, 2004	11.78	11.82	11.65	11.79	6,001,129	+0.07(+0.62%)
Jan 15, 2004	11.64	11.79	11.47	11.72	8,081,170	+0.06(+0.55%)
Jan 14, 2004	11.45	11.66	11.40	11.66	6,233,157	+0.30(+2.60%)
Jan 13, 2004	11.46	11.47	11.30	11.36	6,917,302	-0.04(-0.34%)
Jan 12, 2004	11.49	11.52	11.35	11.40	5,253,817	-0.04(-0.37%)
Jan 09, 2004	11.55	11.55	11.35	11.44	5,660,673	-0.10(-0.91%)
Jan 08, 2004	11.52	11.65	11.52	11.55	7,083,427	+0.02(+0.21%)
Jan 07, 2004	11.52	11.53	11.34	11.52	7,356,985	+0.11(+0.93%)
Jan 06, 2004	11.31	11.50	11.29	11.42	10,174,888	+0.12(+1.03%)
Jan 05, 2004	11.46	11.81	11.15	11.30	20,783,490	-0.57(-4.81%)
Jan 02, 2004	11.87	11.93	11.75	11.87	7,766,080	+0.17(+1.48%)
Dec 31, 2003	11.72	11.80	11.65	11.70	6,361,729	+0.07(+0.64%)
Dec 30, 2003	11.68	11.68	11.52	11.62	4,647,760	-0.06(-0.50%)
Dec 29, 2003	11.40	11.71	11.36	11.68	7,106,306	+0.32(+2.83%)
Dec 26, 2003	11.33	11.40	11.31	11.36	1,812,201	+0.06(+0.52%)
Dec 24, 2003	11.26	11.35	11.19	11.30	1,602,556	+0.04(+0.34%)
Dec 23, 2003	11.30	11.30	11.23	11.26	4,636,321	-0.08(-0.71%)
Dec 22, 2003	11.32	11.38	11.22	11.34	5,894,939	+0.07(+0.66%)
Dec 19, 2003	11.33	11.35	11.16	11.27	8,045,856	-0.05(-0.43%)
Dec 18, 2003	11.24	11.37	11.24	11.32	6,870,548	+0.07(+0.66%)
Dec 17, 2003	11.03	11.26	11.02	11.24	8,910,550	+0.21(+1.91%)
Dec 16, 2003	10.95	11.04	10.92	11.03	5,321,212	+0.08(+0.72%)
Dec 15, 2003	10.95	11.08	10.93	10.95	5,700,961	+0.00(+0.02%)
Dec 12, 2003	10.87	10.95	10.82	10.95	4,149,386	+0.14(+1.34%)
Dec 11, 2003	10.75	10.92	10.74	10.81	5,943,682	+0.10(+0.98%)
Dec 10, 2003	10.71	10.71	10.57	10.70	4,822,838	-0.03(-0.32%)
Dec 09, 2003	10.85	10.85	10.71	10.74	4,575,392	-0.07(-0.67%)
Dec 08, 2003	10.73	10.83	10.69	10.81	4,028,772	+0.08(+0.75%)
Dec 05, 2003	10.89	10.89	10.68	10.73	4,160,080	-0.16(-1.51%)
Dec 04, 2003	10.96	10.96	10.80	10.89	5,695,987	-0.06(-0.59%)
Dec 03, 2003	11.06	11.07	10.89	10.96	6,094,388	-0.08(-0.77%)
Dec 02, 2003	10.99	11.05	10.93	11.04	6,748,193	+0.05(+0.49%)
Dec 01, 2003	10.87	10.99	10.84	10.99	5,263,019	+0.15(+1.39%)
Nov 28, 2003	10.81	11.04	10.74	10.84	3,028,045	+0.03(+0.24%)
Nov 26, 2003	10.84	10.84	10.71	10.81	6,194,113	-0.01(-0.11%)
Nov 25, 2003	10.62	10.83	10.50	10.82	7,914,547	+0.21(+1.95%)
Nov 24, 2003	10.44	10.62	10.43	10.62	7,235,127	+0.22(+2.09%)
Nov 21, 2003	10.36	10.40	10.17	10.40	8,566,363	+0.19(+1.81%)
Nov 20, 2003	10.33	10.36	10.17	10.21	7,203,295	-0.16(-1.51%)
Nov 19, 2003	10.03	10.41	9.952	10.37	14,927,347	+0.50(+5.05%)
Nov 18, 2003	10.03	10.05	9.852	9.872	5,149,616	-0.15(-1.50%)
Nov 17, 2003	9.858	10.05	9.817	10.02	4,901,673	+0.03(+0.34%)
Nov 14, 2003	10.03	10.10	9.942	9.988	5,512,454	-0.04(-0.44%)
Nov 13, 2003	9.980	10.05	9.934	10.03	7,166,986	+0.05(+0.52%)
Nov 12, 2003	9.671	10.00	9.671	9.980	8,190,096	+0.14(+1.47%)
Nov 11, 2003	9.699	9.864	9.687	9.836	7,344,800	+0.14(+1.41%)
Nov 10, 2003	9.620	9.751	9.604	9.699	9,476,567	+0.08(+0.82%)
Nov 07, 2003	9.771	9.852	9.570	9.620	16,309,564	-0.25(-2.55%)
Nov 06, 2003	10.05	10.06	9.817	9.872	9,637,221	-0.18(-1.80%)
Nov 05, 2003	10.16	10.08	9.902	10.05	8,649,426	+0.06(+0.64%)
Nov 04, 2003	10.16	10.16	9.994	9.988	11,551,136	-0.18(-1.78%)

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.