Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.36	14.90	13.91	14.66	631,203	+0.42(+2.97%)
Jan 29, 2004	14.49	14.51	14.05	14.23	599,423	-0.13(-0.90%)
Jan 28, 2004	14.12	14.64	14.05	14.36	1,825,062	+0.20(+1.40%)
Jan 27, 2004	13.96	14.23	13.80	14.17	607,774	+0.26(+1.89%)
Jan 26, 2004	13.89	13.97	13.55	13.90	365,128	+0.14(+1.03%)
Jan 23, 2004	13.86	14.05	13.37	13.76	1,400,432	-0.40(-2.83%)
Jan 22, 2004	13.77	14.22	13.77	14.16	588,520	+0.39(+2.85%)
Jan 21, 2004	13.74	13.79	13.52	13.77	381,018	+0.00(+0.00%)
Jan 20, 2004	13.85	13.89	13.57	13.77	450,727	-0.09(-0.62%)
Jan 16, 2004	13.83	14.07	13.68	13.85	233,250	+0.14(+1.04%)
Jan 15, 2004	13.73	13.87	13.61	13.71	264,004	-0.00(-0.03%)
Jan 14, 2004	13.78	13.94	13.61	13.72	248,097	+0.01(+0.06%)
Jan 13, 2004	13.81	13.90	13.53	13.71	289,826	-0.06(-0.44%)
Jan 12, 2004	13.47	13.77	13.29	13.77	487,135	+0.41(+3.03%)
Jan 09, 2004	13.55	13.67	13.23	13.36	709,043	-0.19(-1.40%)
Jan 08, 2004	14.02	14.15	13.51	13.55	580,453	-0.42(-2.99%)
Jan 07, 2004	13.79	14.29	13.45	13.97	817,674	+0.22(+1.57%)
Jan 06, 2004	12.72	13.92	12.70	13.76	2,177,201	+1.23(+9.81%)
Jan 05, 2004	13.14	13.17	12.47	12.53	750,091	-0.51(-3.90%)
Jan 02, 2004	13.01	13.18	12.85	13.04	419,062	+0.12(+0.90%)
Dec 31, 2003	13.01	13.03	12.63	12.92	584,228	-0.09(-0.70%)
Dec 30, 2003	12.60	13.01	12.60	13.01	434,944	+0.36(+2.83%)
Dec 29, 2003	12.71	12.74	12.56	12.65	198,725	-0.04(-0.34%)
Dec 26, 2003	12.46	12.72	12.46	12.70	147,548	+0.22(+1.73%)
Dec 24, 2003	12.78	12.79	12.35	12.48	109,027	-0.30(-2.33%)
Dec 23, 2003	12.50	12.83	12.32	12.78	527,101	+0.27(+2.17%)
Dec 22, 2003	12.11	12.60	12.09	12.51	502,402	+0.28(+2.33%)
Dec 19, 2003	12.48	12.53	12.12	12.22	1,322,696	-0.15(-1.22%)
Dec 18, 2003	12.62	12.64	12.29	12.37	709,031	-0.24(-1.88%)
Dec 17, 2003	12.79	12.87	12.42	12.61	456,087	-0.16(-1.25%)
Dec 16, 2003	13.17	13.18	11.93	12.77	1,206,751	-0.41(-3.11%)
Dec 15, 2003	13.55	13.64	13.18	13.18	306,917	-0.10(-0.75%)
Dec 12, 2003	13.33	13.54	13.20	13.28	188,986	-0.03(-0.26%)
Dec 11, 2003	13.00	13.32	13.05	13.31	129,221	+0.31(+2.42%)
Dec 10, 2003	13.05	13.17	12.89	13.00	263,981	-0.04(-0.33%)
Dec 09, 2003	13.22	13.23	12.98	13.04	200,414	-0.15(-1.14%)
Dec 08, 2003	12.85	13.26	12.80	13.19	394,893	+0.34(+2.65%)
Dec 05, 2003	13.20	13.06	12.66	12.85	382,685	-0.34(-2.61%)
Dec 04, 2003	13.79	13.88	12.63	13.20	1,177,887	+0.03(+0.23%)
Dec 03, 2003	13.60	13.67	12.90	13.17	423,778	-0.43(-3.17%)
Dec 02, 2003	13.79	13.93	13.59	13.60	448,727	-0.12(-0.85%)
Dec 01, 2003	13.45	13.98	13.43	13.71	784,078	+0.53(+4.06%)
Nov 28, 2003	12.96	13.20	12.95	13.18	111,726	+0.14(+1.06%)
Nov 26, 2003	13.08	13.09	12.76	13.04	246,809	-0.00(-0.03%)
Nov 25, 2003	12.73	13.05	12.73	13.04	286,366	+0.38(+2.99%)
Nov 24, 2003	12.32	12.67	12.32	12.67	543,742	+0.38(+3.05%)
Nov 21, 2003	11.98	12.32	11.98	12.29	259,168	+0.32(+2.70%)
Nov 20, 2003	12.07	12.44	11.63	11.97	1,120,080	-0.64(-5.09%)
Nov 19, 2003	12.67	12.67	12.38	12.61	249,936	-0.06(-0.51%)
Nov 18, 2003	12.91	12.93	12.67	12.67	111,854	-0.16(-1.21%)
Nov 17, 2003	12.78	12.91	12.61	12.83	243,993	-0.01(-0.10%)
Nov 14, 2003	13.00	13.10	12.81	12.84	363,995	-0.09(-0.70%)
Nov 13, 2003	13.15	13.31	12.93	12.93	261,926	-0.21(-1.61%)
Nov 12, 2003	12.89	13.19	12.89	13.14	373,698	+0.24(+1.87%)
Nov 11, 2003	13.04	13.36	12.90	12.90	270,979	-0.09(-0.73%)
Nov 10, 2003	13.51	13.54	12.88	13.00	528,930	-0.42(-3.12%)
Nov 07, 2003	13.69	13.79	13.30	13.42	339,008	-0.21(-1.52%)
Nov 06, 2003	13.61	13.77	13.50	13.62	232,118	+0.06(+0.48%)
Nov 05, 2003	13.63	13.67	13.45	13.56	254,464	-0.05(-0.38%)
Nov 04, 2003	13.54	13.68	13.36	13.61	225,404	+0.13(+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.