Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.05	16.09	15.79	15.88	23,085,844	-0.44(-2.67%)
Jan 29, 2004	16.02	16.53	15.98	16.31	33,386,816	-0.42(-2.54%)
Jan 28, 2004	16.95	17.04	16.70	16.74	13,239,285	-0.19(-1.14%)
Jan 27, 2004	16.96	17.04	16.87	16.93	11,895,304	-0.02(-0.10%)
Jan 26, 2004	16.73	16.99	16.73	16.95	12,791,409	+0.22(+1.32%)
Jan 23, 2004	16.97	16.97	16.64	16.73	19,239,234	-0.24(-1.43%)
Jan 22, 2004	16.98	17.37	16.90	16.97	20,775,086	-0.37(-2.15%)
Jan 21, 2004	17.23	17.40	17.21	17.34	13,486,633	+0.12(+0.69%)
Jan 20, 2004	17.23	17.34	17.14	17.22	12,808,900	+0.13(+0.76%)
Jan 16, 2004	16.97	17.16	16.96	17.09	10,673,406	+0.13(+0.77%)
Jan 15, 2004	16.82	17.10	16.64	16.96	13,044,411	+0.23(+1.35%)
Jan 14, 2004	16.71	16.77	16.49	16.74	8,867,061	+0.03(+0.17%)
Jan 13, 2004	16.76	16.92	16.57	16.71	14,852,876	-0.01(-0.03%)
Jan 12, 2004	16.77	16.78	16.58	16.71	16,153,925	+0.29(+1.79%)
Jan 09, 2004	16.64	16.75	16.42	16.42	12,868,794	-0.21(-1.26%)
Jan 08, 2004	16.75	16.83	16.54	16.63	11,301,846	-0.12(-0.74%)
Jan 07, 2004	16.68	16.77	16.45	16.75	10,657,329	+0.11(+0.68%)
Jan 06, 2004	16.47	16.68	16.36	16.64	11,280,998	+0.08(+0.48%)
Jan 05, 2004	16.78	16.81	16.32	16.56	17,577,058	-0.05(-0.31%)
Jan 02, 2004	16.36	16.78	16.31	16.61	18,026,170	+0.42(+2.62%)
Dec 31, 2003	16.20	16.29	16.09	16.19	12,027,105	+0.10(+0.63%)
Dec 30, 2003	15.99	16.33	15.93	16.09	18,162,564	+0.24(+1.54%)
Dec 29, 2003	15.62	15.85	15.67	15.84	9,171,476	+0.23(+1.45%)
Dec 26, 2003	15.68	15.69	15.60	15.62	2,914,285	+0.03(+0.22%)
Dec 24, 2003	15.53	15.67	15.50	15.58	5,458,787	+0.06(+0.40%)
Dec 23, 2003	15.47	15.61	15.42	15.52	10,574,997	+0.08(+0.51%)
Dec 22, 2003	15.40	15.47	15.29	15.44	8,184,912	+0.05(+0.33%)
Dec 19, 2003	15.40	15.40	15.17	15.39	10,467,931	-0.01(-0.07%)
Dec 18, 2003	15.32	15.41	15.28	15.40	8,383,850	+0.14(+0.93%)
Dec 17, 2003	15.28	15.28	15.17	15.26	9,681,542	+0.11(+0.71%)
Dec 16, 2003	14.94	15.17	14.94	15.15	9,606,101	+0.20(+1.36%)
Dec 15, 2003	15.16	15.17	14.94	14.95	9,186,493	-0.06(-0.38%)
Dec 12, 2003	14.84	15.04	14.84	15.00	7,941,981	+0.17(+1.14%)
Dec 11, 2003	14.72	14.90	14.67	14.84	7,524,317	+0.16(+1.12%)
Dec 10, 2003	14.61	14.71	14.58	14.67	7,328,559	+0.01(+0.08%)
Dec 09, 2003	14.83	14.86	14.57	14.66	8,697,098	-0.15(-0.99%)
Dec 08, 2003	14.86	14.87	14.72	14.81	8,713,883	-0.05(-0.34%)
Dec 05, 2003	14.87	14.88	14.72	14.86	7,108,419	+0.03(+0.23%)
Dec 04, 2003	15.13	15.19	14.78	14.82	16,795,616	-0.37(-2.46%)
Dec 03, 2003	15.15	15.36	15.15	15.20	8,930,665	+0.05(+0.30%)
Dec 02, 2003	15.06	15.25	15.01	15.15	8,238,975	-0.02(-0.15%)
Dec 01, 2003	15.00	15.20	14.95	15.17	8,169,541	+0.26(+1.75%)
Nov 28, 2003	14.85	14.92	14.76	14.91	3,770,992	+0.06(+0.38%)
Nov 26, 2003	14.97	15.01	14.75	14.86	7,747,636	-0.06(-0.38%)
Nov 25, 2003	15.11	15.17	14.89	14.91	9,822,000	-0.20(-1.31%)
Nov 24, 2003	14.79	15.19	14.78	15.11	11,051,318	+0.37(+2.50%)
Nov 21, 2003	14.72	14.84	14.64	14.74	10,447,437	+0.03(+0.19%)
Nov 20, 2003	15.06	15.09	14.72	14.72	8,177,845	-0.37(-2.48%)
Nov 19, 2003	15.06	15.14	14.95	15.09	6,361,076	+0.03(+0.19%)
Nov 18, 2003	15.00	15.25	15.00	15.06	9,717,761	+0.03(+0.23%)
Nov 17, 2003	14.95	15.14	14.86	15.03	9,094,445	-0.11(-0.75%)
Nov 14, 2003	14.69	15.16	14.90	15.14	19,909,722	+0.45(+3.04%)
Nov 13, 2003	14.52	14.89	13.65	14.69	16,708,867	+0.26(+1.80%)
Nov 12, 2003	14.14	14.42	14.13	14.43	9,470,590	+0.29(+2.08%)
Nov 11, 2003	14.16	14.18	14.06	14.14	6,861,955	-0.02(-0.12%)
Nov 10, 2003	14.18	14.21	14.09	14.16	6,418,849	-0.03(-0.24%)
Nov 07, 2003	14.41	14.42	14.16	14.19	9,337,552	-0.11(-0.75%)
Nov 06, 2003	14.08	14.43	14.03	14.30	18,468,038	+0.15(+1.04%)
Nov 05, 2003	14.04	14.28	14.04	14.15	8,528,018	+0.06(+0.44%)
Nov 04, 2003	14.26	14.27	14.10	14.09	10,782,063	-0.27(-1.89%)

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.