Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.996	10.07	9.856	10.05	3,006,523	+0.04(+0.36%)
Jan 29, 2004	10.11	10.18	9.919	10.02	3,697,452	-0.04(-0.41%)
Jan 28, 2004	10.19	10.35	9.998	10.06	3,172,422	-0.19(-1.86%)
Jan 27, 2004	10.37	10.45	10.22	10.25	2,919,124	-0.11(-1.05%)
Jan 26, 2004	10.24	10.37	10.16	10.36	3,662,174	+0.08(+0.77%)
Jan 23, 2004	10.41	10.52	10.22	10.28	3,582,403	-0.11(-1.08%)
Jan 22, 2004	10.58	10.58	10.26	10.39	6,176,404	-0.25(-2.34%)
Jan 21, 2004	10.60	10.64	10.40	10.64	3,315,757	+0.04(+0.36%)
Jan 20, 2004	10.77	10.80	10.54	10.60	3,713,660	-0.17(-1.58%)
Jan 16, 2004	10.69	10.77	10.64	10.77	5,510,901	+0.17(+1.60%)
Jan 15, 2004	10.38	10.60	10.37	10.60	3,922,146	+0.25(+2.42%)
Jan 14, 2004	10.31	10.37	10.27	10.35	2,917,218	+0.12(+1.17%)
Jan 13, 2004	10.32	10.36	10.19	10.23	3,945,665	-0.06(-0.60%)
Jan 12, 2004	10.31	10.34	10.21	10.29	4,055,311	-0.03(-0.27%)
Jan 09, 2004	10.40	10.44	10.32	10.32	3,462,269	-0.11(-1.07%)
Jan 08, 2004	10.38	10.45	10.35	10.43	3,173,376	+0.05(+0.47%)
Jan 07, 2004	10.35	10.38	10.27	10.38	3,218,506	+0.04(+0.38%)
Jan 06, 2004	10.32	10.37	10.27	10.34	2,929,294	+0.02(+0.20%)
Jan 05, 2004	10.23	10.33	10.22	10.32	3,672,027	+0.13(+1.23%)
Jan 02, 2004	10.19	10.27	10.15	10.20	3,239,799	+0.01(+0.11%)
Dec 31, 2003	10.13	10.22	10.11	10.19	2,314,642	-0.01(-0.09%)
Dec 30, 2003	10.16	10.23	10.14	10.20	2,909,272	+0.02(+0.20%)
Dec 29, 2003	10.03	10.18	9.993	10.18	3,857,630	+0.14(+1.41%)
Dec 26, 2003	10.02	10.08	10.02	10.03	808,837	+0.01(+0.13%)
Dec 24, 2003	10.08	10.08	9.984	10.02	1,549,662	-0.06(-0.62%)
Dec 23, 2003	10.19	10.19	10.02	10.08	3,304,315	-0.09(-0.85%)
Dec 22, 2003	10.22	10.22	10.12	10.17	2,931,201	-0.05(-0.46%)
Dec 19, 2003	10.19	10.23	10.10	10.22	3,968,547	+0.09(+0.88%)
Dec 18, 2003	9.911	10.13	9.900	10.13	2,970,293	+0.22(+2.21%)
Dec 17, 2003	9.998	10.01	9.830	9.910	5,436,850	-0.11(-1.05%)
Dec 16, 2003	9.809	10.05	9.793	10.02	3,607,510	+0.19(+1.94%)
Dec 15, 2003	9.911	10.11	9.817	9.825	4,591,146	-0.03(-0.34%)
Dec 12, 2003	9.899	9.905	9.817	9.858	2,222,475	-0.04(-0.41%)
Dec 11, 2003	9.838	9.910	9.817	9.899	4,054,357	+0.05(+0.46%)
Dec 10, 2003	9.948	9.992	9.782	9.853	2,750,365	-0.06(-0.56%)
Dec 09, 2003	9.979	10.02	9.904	9.908	2,478,634	-0.06(-0.57%)
Dec 08, 2003	9.841	9.965	9.838	9.965	2,144,611	+0.07(+0.72%)
Dec 05, 2003	9.822	10.05	9.814	9.894	2,693,794	+0.03(+0.34%)
Dec 04, 2003	9.833	9.979	9.831	9.861	3,859,855	-0.02(-0.16%)
Dec 03, 2003	9.751	9.985	9.739	9.877	5,947,577	+0.13(+1.37%)
Dec 02, 2003	9.718	9.773	9.686	9.743	3,206,746	-0.02(-0.19%)
Dec 01, 2003	9.573	9.798	9.551	9.762	4,540,931	+0.16(+1.65%)
Nov 28, 2003	9.528	9.617	9.455	9.603	1,333,549	+0.06(+0.68%)
Nov 26, 2003	9.565	9.567	9.428	9.539	3,252,829	-0.01(-0.13%)
Nov 25, 2003	9.432	9.613	9.377	9.551	5,218,194	+0.14(+1.50%)
Nov 24, 2003	9.329	9.413	9.290	9.410	3,242,977	+0.14(+1.51%)
Nov 21, 2003	9.310	9.318	9.221	9.270	2,386,468	-0.04(-0.44%)
Nov 20, 2003	9.306	9.430	9.243	9.310	2,654,385	-0.07(-0.79%)
Nov 19, 2003	9.270	9.399	9.233	9.384	3,845,235	+0.10(+1.05%)
Nov 18, 2003	9.433	9.460	9.254	9.287	4,282,866	-0.12(-1.29%)
Nov 17, 2003	9.367	9.439	9.318	9.408	2,959,169	-0.07(-0.75%)
Nov 14, 2003	9.452	9.573	9.447	9.479	3,573,504	+0.03(+0.37%)
Nov 13, 2003	9.517	9.517	9.438	9.444	3,734,954	-0.07(-0.76%)
Nov 12, 2003	9.355	9.515	9.355	9.517	3,130,153	+0.12(+1.24%)
Nov 11, 2003	9.430	9.430	9.339	9.400	3,280,479	-0.06(-0.65%)
Nov 10, 2003	9.498	9.521	9.446	9.461	3,871,296	-0.04(-0.38%)
Nov 07, 2003	9.557	9.557	9.408	9.498	4,079,147	+0.01(+0.13%)
Nov 06, 2003	9.432	9.487	9.399	9.485	3,863,986	+0.07(+0.70%)
Nov 05, 2003	9.078	9.410	9.060	9.419	5,158,444	+0.08(+0.91%)
Nov 04, 2003	9.078	9.410	9.060	9.334	11,686,669	+0.28(+3.13%)

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.