Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.23	20.33	20.04	20.29	31,927,134	-0.04(-0.22%)
Jan 29, 2004	19.92	20.37	19.83	20.34	33,056,700	+0.48(+2.40%)
Jan 28, 2004	20.08	20.17	19.72	19.86	34,470,372	-0.19(-0.97%)
Jan 27, 2004	20.41	20.43	20.03	20.06	28,884,272	-0.35(-1.74%)
Jan 26, 2004	20.03	20.41	20.02	20.41	32,956,162	+0.39(+1.94%)
Jan 23, 2004	20.21	20.21	19.96	20.02	30,545,048	+0.00(+0.00%)
Jan 22, 2004	20.19	20.26	19.91	20.02	43,776,212	+0.28(+1.43%)
Jan 21, 2004	19.28	19.75	19.25	19.74	35,549,040	+0.61(+3.19%)
Jan 20, 2004	19.40	19.45	19.12	19.13	33,809,204	-0.26(-1.34%)
Jan 16, 2004	19.34	19.39	19.27	19.39	31,062,722	+0.10(+0.52%)
Jan 15, 2004	19.43	19.50	19.19	19.29	32,379,828	-0.18(-0.94%)
Jan 14, 2004	19.25	19.51	19.17	19.47	39,636,452	+0.01(+0.03%)
Jan 13, 2004	19.72	19.78	19.11	19.47	37,517,568	-0.26(-1.32%)
Jan 12, 2004	19.94	20.02	19.68	19.73	34,432,288	-0.25(-1.25%)
Jan 09, 2004	20.02	20.35	19.92	19.98	28,736,082	-0.22(-1.07%)
Jan 08, 2004	20.39	20.40	19.98	20.19	32,574,044	-0.19(-0.92%)
Jan 07, 2004	20.07	20.39	20.03	20.38	30,268,162	+0.17(+0.85%)
Jan 06, 2004	20.39	20.39	20.08	20.21	41,854,072	-0.01(-0.05%)
Jan 05, 2004	19.93	20.22	19.92	20.22	55,398,404	+0.53(+2.67%)
Jan 02, 2004	19.63	19.92	19.58	19.70	29,903,192	+0.12(+0.62%)
Dec 31, 2003	19.40	19.61	19.40	19.57	25,025,550	+0.14(+0.74%)
Dec 30, 2003	19.39	19.57	19.32	19.43	31,926,412	+0.04(+0.20%)
Dec 29, 2003	19.26	19.39	19.25	19.39	24,261,134	+0.14(+0.72%)
Dec 26, 2003	19.24	19.33	19.20	19.25	7,036,777	+0.02(+0.09%)
Dec 24, 2003	19.16	19.36	19.15	19.24	12,877,745	+0.11(+0.58%)
Dec 23, 2003	19.01	19.20	19.00	19.12	24,971,220	+0.12(+0.64%)
Dec 22, 2003	18.86	19.22	18.85	19.00	31,822,806	+0.02(+0.09%)
Dec 19, 2003	19.08	19.08	18.84	18.99	56,906,836	-0.09(-0.49%)
Dec 18, 2003	19.11	19.12	18.95	19.08	30,212,748	+0.05(+0.26%)
Dec 17, 2003	19.11	19.16	18.96	19.03	28,297,106	-0.14(-0.72%)
Dec 16, 2003	19.09	19.28	19.08	19.17	29,115,130	+0.09(+0.46%)
Dec 15, 2003	19.14	19.42	19.03	19.08	29,789,478	+0.02(+0.12%)
Dec 12, 2003	19.21	19.25	18.98	19.06	20,469,380	-0.16(-0.81%)
Dec 11, 2003	18.91	19.25	18.82	19.21	34,727,404	+0.32(+1.70%)
Dec 10, 2003	18.98	19.14	18.78	18.89	22,593,138	-0.16(-0.84%)
Dec 09, 2003	19.11	19.23	19.01	19.05	31,655,482	-0.02(-0.12%)
Dec 08, 2003	18.84	19.09	18.81	19.07	23,475,240	+0.13(+0.67%)
Dec 05, 2003	19.05	19.08	18.88	18.95	22,624,906	-0.09(-0.49%)
Dec 04, 2003	18.90	19.11	18.86	19.04	36,843,764	+0.23(+1.24%)
Dec 03, 2003	18.90	19.05	18.80	18.81	39,636,996	-0.04(-0.23%)
Dec 02, 2003	18.77	18.96	18.77	18.85	24,692,528	-0.08(-0.41%)
Dec 01, 2003	18.88	19.00	18.75	18.93	34,100,712	+0.33(+1.79%)
Nov 28, 2003	18.53	18.70	18.52	18.60	14,403,509	-0.14(-0.77%)
Nov 26, 2003	18.73	18.86	18.56	18.74	28,033,938	+0.03(+0.15%)
Nov 25, 2003	18.59	18.73	18.42	18.71	33,758,124	-0.06(-0.32%)
Nov 24, 2003	18.55	18.90	18.52	18.78	41,599,208	+0.39(+2.14%)
Nov 21, 2003	18.64	18.66	18.25	18.38	44,968,592	-0.26(-1.40%)
Nov 20, 2003	18.89	19.07	18.59	18.64	32,156,550	-0.43(-2.24%)
Nov 19, 2003	18.85	19.11	18.82	19.07	31,194,486	+0.13(+0.70%)
Nov 18, 2003	18.95	19.11	18.84	18.94	45,503,776	+0.06(+0.32%)
Nov 17, 2003	18.16	18.96	18.16	18.88	36,296,128	-0.01(-0.03%)
Nov 14, 2003	18.71	19.11	18.68	18.88	73,106,496	+0.35(+1.88%)
Nov 13, 2003	17.89	18.75	17.76	18.53	77,483,072	+0.58(+3.24%)
Nov 12, 2003	17.65	17.99	17.62	17.95	37,705,648	+0.33(+1.89%)
Nov 11, 2003	17.35	17.65	17.31	17.62	20,063,436	+0.18(+1.02%)
Nov 10, 2003	17.60	17.60	17.37	17.44	21,568,260	-0.16(-0.91%)
Nov 07, 2003	17.70	17.73	17.51	17.60	29,998,496	-0.05(-0.28%)
Nov 06, 2003	17.46	17.67	17.32	17.65	32,353,474	+0.12(+0.66%)
Nov 05, 2003	17.19	17.78	17.19	17.53	40,001,604	+0.11(+0.64%)
Nov 04, 2003	17.23	17.45	17.20	17.42	28,757,560	-0.09(-0.51%)

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.