Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.57	11.58	11.30	11.39	160,499	-0.10(-0.85%)
Jan 29, 2004	11.92	11.92	11.39	11.49	173,986	-0.16(-1.38%)
Jan 28, 2004	12.01	12.19	11.59	11.65	133,300	-0.38(-3.18%)
Jan 27, 2004	12.19	12.19	12.01	12.03	117,002	-0.20(-1.67%)
Jan 26, 2004	12.09	12.23	11.79	12.23	179,606	+0.23(+1.93%)
Jan 23, 2004	12.14	12.32	11.82	12.00	116,665	-0.05(-0.44%)
Jan 22, 2004	12.35	12.37	11.99	12.06	209,166	-0.29(-2.38%)
Jan 21, 2004	12.41	12.44	12.02	12.35	269,522	-0.06(-0.50%)
Jan 20, 2004	12.15	12.44	12.03	12.41	261,430	+0.26(+2.12%)
Jan 16, 2004	12.37	12.37	12.07	12.15	119,700	-0.20(-1.66%)
Jan 15, 2004	12.28	12.36	11.83	12.36	346,400	+0.17(+1.39%)
Jan 14, 2004	12.10	12.28	12.09	12.19	146,450	+0.08(+0.66%)
Jan 13, 2004	12.22	12.28	11.84	12.11	108,011	-0.02(-0.15%)
Jan 12, 2004	11.87	12.22	11.74	12.13	140,043	+0.12(+1.04%)
Jan 09, 2004	12.10	12.19	11.85	12.00	156,003	-0.09(-0.74%)
Jan 08, 2004	12.11	12.36	11.90	12.09	102,279	-0.15(-1.24%)
Jan 07, 2004	11.98	12.29	11.88	12.24	304,140	+0.28(+2.30%)
Jan 06, 2004	11.43	12.03	11.43	11.97	227,711	-0.08(-0.66%)
Jan 05, 2004	12.01	12.05	11.81	12.05	541,854	+0.04(+0.37%)
Jan 02, 2004	12.01	12.18	11.83	12.00	558,376	+0.13(+1.12%)
Dec 31, 2003	12.01	12.01	11.83	11.87	230,071	-0.14(-1.18%)
Dec 30, 2003	12.19	12.19	11.79	12.01	272,894	-0.26(-2.10%)
Dec 29, 2003	11.57	12.32	11.57	12.27	276,266	+0.76(+6.57%)
Dec 26, 2003	11.43	11.57	11.42	11.51	88,342	+0.08(+0.70%)
Dec 24, 2003	11.39	11.48	11.25	11.43	113,518	-0.04(-0.39%)
Dec 23, 2003	11.42	11.53	11.38	11.48	333,924	+0.00(+0.00%)
Dec 22, 2003	11.27	11.48	11.15	11.48	311,333	+0.20(+1.81%)
Dec 19, 2003	11.09	11.48	10.81	11.27	291,102	+0.18(+1.60%)
Dec 18, 2003	10.81	11.41	10.77	11.09	211,189	+0.08(+0.73%)
Dec 17, 2003	11.00	11.01	10.87	11.01	169,153	-0.11(-0.96%)
Dec 16, 2003	10.73	11.11	10.71	11.12	164,658	+0.22(+2.04%)
Dec 15, 2003	10.85	10.96	10.77	10.90	228,947	+0.13(+1.24%)
Dec 12, 2003	10.68	10.80	10.64	10.77	288,292	+0.28(+2.72%)
Dec 11, 2003	10.14	11.01	10.14	10.48	488,692	+0.50(+4.99%)
Dec 10, 2003	9.164	10.23	9.164	9.983	679,875	+1.09(+12.31%)
Dec 09, 2003	9.511	9.511	8.888	8.888	162,747	-0.25(-2.73%)
Dec 08, 2003	9.022	9.556	8.888	9.137	290,765	+0.22(+2.50%)
Dec 05, 2003	9.075	9.075	8.897	8.915	152,856	-0.20(-2.24%)
Dec 04, 2003	8.951	9.209	8.942	9.120	237,939	+0.17(+1.89%)
Dec 03, 2003	8.835	8.995	8.808	8.951	128,354	+0.14(+1.62%)
Dec 02, 2003	8.906	8.924	8.728	8.808	118,576	-0.13(-1.49%)
Dec 01, 2003	8.906	8.977	8.808	8.942	133,412	+0.02(+0.20%)
Nov 28, 2003	8.817	8.933	8.817	8.924	48,104	+0.11(+1.21%)
Nov 26, 2003	8.764	9.057	8.764	8.817	202,310	+0.10(+1.12%)
Nov 25, 2003	8.354	8.675	8.346	8.719	133,412	+0.27(+3.16%)
Nov 24, 2003	8.185	8.452	8.185	8.452	107,898	+0.36(+4.40%)
Nov 21, 2003	8.105	8.212	8.008	8.096	163,084	+0.10(+1.22%)
Nov 20, 2003	8.283	8.283	7.919	7.999	163,421	-0.21(-2.60%)
Nov 19, 2003	8.008	8.301	7.910	8.212	108,011	+0.16(+1.99%)
Nov 18, 2003	8.230	8.274	7.963	8.052	74,854	-0.18(-2.16%)
Nov 17, 2003	8.168	8.310	8.168	8.230	158,701	-0.13(-1.60%)
Nov 14, 2003	8.479	8.648	8.363	8.363	73,168	-0.05(-0.63%)
Nov 13, 2003	8.381	8.497	8.230	8.417	96,547	-0.08(-0.94%)
Nov 12, 2003	8.292	8.515	8.274	8.497	151,957	+0.22(+2.69%)
Nov 11, 2003	8.274	8.319	8.248	8.274	55,860	-0.09(-1.06%)
Nov 10, 2003	8.354	8.426	8.301	8.363	150,721	+0.06(+0.75%)
Nov 07, 2003	8.230	8.337	8.168	8.301	181,067	+0.17(+2.08%)
Nov 06, 2003	7.785	8.185	7.785	8.132	229,060	+0.35(+4.46%)
Nov 05, 2003	7.963	7.999	7.785	7.785	76,540	-0.17(-2.13%)
Nov 04, 2003	7.963	7.999	7.856	7.954	62,771	-0.06(-0.78%)

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.