Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.88	10.89	10.75	10.78	378,512	-0.10(-0.89%)
Jan 29, 2004	10.98	10.98	10.81	10.88	212,767	-0.03(-0.27%)
Jan 28, 2004	11.03	11.07	10.86	10.91	588,486	-0.14(-1.26%)
Jan 27, 2004	11.08	11.14	11.02	11.05	368,735	-0.03(-0.27%)
Jan 26, 2004	10.98	11.08	10.94	11.08	360,820	+0.06(+0.57%)
Jan 23, 2004	11.00	11.06	10.97	11.02	306,348	+0.13(+1.18%)
Jan 22, 2004	11.02	11.03	10.85	10.89	337,076	-0.08(-0.68%)
Jan 21, 2004	10.89	10.99	10.88	10.96	250,013	+0.10(+0.89%)
Jan 20, 2004	10.74	10.90	10.70	10.87	612,230	+0.22(+2.04%)
Jan 16, 2004	10.55	10.65	10.53	10.65	346,853	+0.09(+0.90%)
Jan 15, 2004	10.78	10.78	10.52	10.56	290,984	-0.18(-1.66%)
Jan 14, 2004	10.73	10.74	10.65	10.74	294,243	-0.02(-0.18%)
Jan 13, 2004	10.76	10.83	10.69	10.75	316,590	+0.04(+0.34%)
Jan 12, 2004	10.76	10.76	10.69	10.72	507,010	-0.02(-0.20%)
Jan 09, 2004	10.61	10.77	10.58	10.74	189,488	+0.09(+0.85%)
Jan 08, 2004	10.60	10.68	10.55	10.65	495,837	-0.01(-0.10%)
Jan 07, 2004	10.74	10.74	10.59	10.66	290,518	-0.12(-1.08%)
Jan 06, 2004	10.80	10.81	10.71	10.78	879,005	-0.03(-0.26%)
Jan 05, 2004	10.66	10.81	10.64	10.80	604,315	+0.23(+2.13%)
Jan 02, 2004	10.68	10.70	10.53	10.58	255,134	-0.04(-0.40%)
Dec 31, 2003	10.71	10.73	10.58	10.62	237,443	-0.06(-0.58%)
Dec 30, 2003	10.67	10.75	10.65	10.68	336,610	+0.03(+0.32%)
Dec 29, 2003	10.54	10.66	10.52	10.65	484,663	+0.13(+1.23%)
Dec 26, 2003	10.51	10.54	10.47	10.52	112,669	+0.01(+0.12%)
Dec 24, 2003	10.41	10.53	10.37	10.51	193,213	+0.12(+1.14%)
Dec 23, 2003	10.43	10.43	10.31	10.39	527,961	-0.05(-0.45%)
Dec 22, 2003	10.42	10.43	10.34	10.44	959,083	+0.03(+0.29%)
Dec 19, 2003	10.45	10.46	10.36	10.41	378,512	-0.04(-0.37%)
Dec 18, 2003	10.23	10.46	10.20	10.45	615,955	+0.28(+2.73%)
Dec 17, 2003	10.10	10.17	10.06	10.17	706,276	+0.11(+1.07%)
Dec 16, 2003	9.966	10.07	9.966	10.06	246,754	+0.14(+1.36%)
Dec 15, 2003	10.03	10.03	9.891	9.925	660,650	-0.12(-1.22%)
Dec 12, 2003	9.970	10.05	9.938	10.05	296,571	+0.08(+0.75%)
Dec 11, 2003	9.940	9.973	9.887	9.973	121,980	+0.06(+0.63%)
Dec 10, 2003	9.925	9.934	9.872	9.910	232,787	-0.01(-0.09%)
Dec 09, 2003	9.897	9.975	9.908	9.919	521,443	+0.02(+0.22%)
Dec 08, 2003	9.816	9.897	9.779	9.897	199,731	+0.13(+1.30%)
Dec 05, 2003	9.775	9.801	9.734	9.771	206,715	+0.05(+0.51%)
Dec 04, 2003	9.541	9.758	9.539	9.721	212,302	+0.18(+1.91%)
Dec 03, 2003	9.537	9.580	9.511	9.539	154,570	-0.01(-0.07%)
Dec 02, 2003	9.474	9.562	9.474	9.545	144,793	+0.04(+0.45%)
Dec 01, 2003	9.421	9.502	9.421	9.502	165,744	+0.09(+1.00%)
Nov 28, 2003	9.418	9.418	9.363	9.408	46,091	-0.02(-0.18%)
Nov 26, 2003	9.376	9.431	9.376	9.425	99,632	+0.09(+0.94%)
Nov 25, 2003	9.272	9.350	9.272	9.337	93,114	+0.10(+1.07%)
Nov 24, 2003	9.225	9.268	9.221	9.238	124,308	+0.02(+0.26%)
Nov 21, 2003	9.277	9.277	9.176	9.214	79,147	-0.06(-0.67%)
Nov 20, 2003	9.236	9.311	9.236	9.277	66,577	-0.02(-0.21%)
Nov 19, 2003	9.266	9.296	9.217	9.296	60,524	+0.08(+0.89%)
Nov 18, 2003	9.322	9.322	9.214	9.214	60,524	-0.08(-0.86%)
Nov 17, 2003	9.275	9.330	9.253	9.294	228,131	-0.12(-1.26%)
Nov 14, 2003	9.429	9.459	9.367	9.412	264,446	+0.03(+0.27%)
Nov 13, 2003	9.367	9.395	9.335	9.386	149,449	+0.10(+1.06%)
Nov 12, 2003	9.268	9.307	9.257	9.287	216,026	+0.05(+0.53%)
Nov 11, 2003	9.236	9.236	9.236	9.238	101,960	-0.01(-0.09%)
Nov 10, 2003	9.300	9.300	9.221	9.247	98,701	-0.05(-0.49%)
Nov 07, 2003	9.270	9.275	9.270	9.292	184,833	+0.05(+0.51%)
Nov 06, 2003	9.253	9.285	9.195	9.244	103,357	+0.03(+0.30%)
Nov 05, 2003	9.219	9.268	9.219	9.217	72,164	-0.05(-0.49%)
Nov 04, 2003	9.219	9.268	9.219	9.262	88,086	-0.06(-0.65%)

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.