Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.66	17.29	16.13	17.00	544,200	+0.49(+2.97%)
Jan 29, 2004	16.80	16.82	16.30	16.51	516,800	-0.15(-0.90%)
Jan 28, 2004	16.38	16.98	16.30	16.66	1,573,500	+0.23(+1.40%)
Jan 27, 2004	16.20	16.50	16.00	16.43	524,000	+0.30(+1.89%)
Jan 26, 2004	16.11	16.20	15.72	16.12	314,800	+0.16(+1.03%)
Jan 23, 2004	16.07	16.30	15.51	15.96	1,207,400	-0.46(-2.83%)
Jan 22, 2004	15.97	16.50	15.97	16.43	507,400	+0.46(+2.85%)
Jan 21, 2004	15.94	16.00	15.68	15.97	328,500	+0.00(+0.00%)
Jan 20, 2004	16.07	16.11	15.73	15.97	388,600	-0.10(-0.62%)
Jan 16, 2004	16.05	16.32	15.87	16.07	201,100	+0.17(+1.04%)
Jan 15, 2004	15.93	16.09	15.79	15.90	227,615	-0.01(-0.03%)
Jan 14, 2004	15.98	16.16	15.79	15.91	213,900	+0.01(+0.06%)
Jan 13, 2004	16.02	16.12	15.69	15.90	249,877	-0.07(-0.44%)
Jan 12, 2004	15.62	15.97	15.41	15.97	419,990	+0.47(+3.03%)
Jan 09, 2004	15.71	15.86	15.35	15.50	611,310	-0.22(-1.40%)
Jan 08, 2004	16.27	16.41	15.68	15.72	500,445	-0.48(-2.99%)
Jan 07, 2004	15.99	16.57	15.61	16.20	704,968	+0.25(+1.57%)
Jan 06, 2004	14.75	16.14	14.72	15.96	1,877,100	+1.43(+9.81%)
Jan 05, 2004	15.24	15.28	14.46	14.53	646,700	-0.59(-3.90%)
Jan 02, 2004	15.09	15.29	14.90	15.12	361,300	+0.13(+0.90%)
Dec 31, 2003	15.09	15.12	14.65	14.98	503,700	-0.11(-0.70%)
Dec 30, 2003	14.62	15.09	14.62	15.09	374,993	+0.41(+2.83%)
Dec 29, 2003	14.74	14.78	14.56	14.68	171,334	-0.05(-0.34%)
Dec 26, 2003	14.46	14.75	14.46	14.72	127,211	+0.25(+1.73%)
Dec 24, 2003	14.82	14.83	14.32	14.47	93,999	-0.35(-2.33%)
Dec 23, 2003	14.50	14.88	14.29	14.82	454,447	+0.31(+2.17%)
Dec 22, 2003	14.05	14.61	14.03	14.51	433,152	+0.33(+2.33%)
Dec 19, 2003	14.48	14.54	14.05	14.18	1,140,379	-0.17(-1.22%)
Dec 18, 2003	14.63	14.66	14.25	14.35	611,300	-0.28(-1.88%)
Dec 17, 2003	14.84	14.93	14.40	14.62	393,221	-0.19(-1.25%)
Dec 16, 2003	15.27	15.29	13.84	14.81	1,040,415	-0.47(-3.11%)
Dec 15, 2003	15.71	15.82	15.29	15.29	264,613	-0.12(-0.75%)
Dec 12, 2003	15.46	15.71	15.31	15.40	162,937	-0.04(-0.26%)
Dec 11, 2003	15.07	15.45	15.13	15.44	111,410	+0.37(+2.42%)
Dec 10, 2003	15.13	15.27	14.96	15.07	227,595	-0.05(-0.33%)
Dec 09, 2003	15.33	15.35	15.05	15.12	172,790	-0.18(-1.14%)
Dec 08, 2003	14.91	15.38	14.85	15.30	340,462	+0.40(+2.65%)
Dec 05, 2003	15.30	15.15	14.68	14.90	329,937	-0.40(-2.61%)
Dec 04, 2003	16.00	16.10	14.65	15.30	1,015,530	+0.03(+0.23%)
Dec 03, 2003	15.77	15.86	14.96	15.27	365,366	-0.50(-3.17%)
Dec 02, 2003	15.99	16.16	15.77	15.77	386,876	-0.13(-0.85%)
Dec 01, 2003	15.60	16.22	15.58	15.90	676,003	+0.62(+4.06%)
Nov 28, 2003	15.03	15.31	15.03	15.29	96,326	+0.16(+1.06%)
Nov 26, 2003	15.18	15.19	14.79	15.12	212,790	-0.01(-0.03%)
Nov 25, 2003	14.76	15.13	14.76	15.13	246,894	+0.44(+3.00%)
Nov 24, 2003	14.29	14.69	14.29	14.69	468,794	+0.43(+3.05%)
Nov 21, 2003	13.90	14.29	13.90	14.26	223,445	+0.38(+2.70%)
Nov 20, 2003	14.00	14.43	13.48	13.88	965,691	-0.74(-5.09%)
Nov 19, 2003	14.70	14.70	14.36	14.62	215,486	-0.07(-0.51%)
Nov 18, 2003	14.97	15.00	14.70	14.70	96,437	-0.18(-1.21%)
Nov 17, 2003	14.82	14.97	14.62	14.88	210,362	-0.01(-0.10%)
Nov 14, 2003	15.07	15.20	14.86	14.89	313,823	-0.11(-0.70%)
Nov 13, 2003	15.25	15.44	15.00	15.00	225,823	-0.24(-1.61%)
Nov 12, 2003	14.96	15.30	14.96	15.24	322,189	+0.28(+1.87%)
Nov 11, 2003	15.12	15.50	14.96	14.96	233,628	-0.11(-0.73%)
Nov 10, 2003	15.67	15.71	14.94	15.07	456,024	-0.49(-3.12%)
Nov 07, 2003	15.88	16.00	15.43	15.56	292,280	-0.24(-1.52%)
Nov 06, 2003	15.79	15.97	15.65	15.80	200,124	+0.08(+0.48%)
Nov 05, 2003	15.80	15.86	15.61	15.72	219,390	-0.06(-0.38%)
Nov 04, 2003	15.71	15.87	15.50	15.79	194,335	+0.15(+0.96%)

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.