Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.71	15.84	15.49	15.71	194,727	+0.22(+1.42%)
Jan 29, 2004	16.08	16.08	15.04	15.49	288,460	+0.11(+0.74%)
Jan 28, 2004	14.98	15.56	14.98	15.38	308,092	+0.40(+2.65%)
Jan 27, 2004	14.82	14.98	14.76	14.98	302,645	+0.16(+1.07%)
Jan 26, 2004	14.86	14.89	14.64	14.82	197,337	-0.11(-0.77%)
Jan 23, 2004	14.76	14.99	14.67	14.94	94,867	+0.23(+1.56%)
Jan 22, 2004	14.94	15.05	14.64	14.71	103,605	-0.19(-1.24%)
Jan 21, 2004	15.15	15.15	14.67	14.89	164,088	-0.05(-0.35%)
Jan 20, 2004	14.50	14.98	14.28	14.95	252,034	+0.60(+4.18%)
Jan 16, 2004	14.36	14.62	14.35	14.35	85,335	+0.17(+1.18%)
Jan 15, 2004	14.65	14.69	13.85	14.18	121,761	-0.41(-2.78%)
Jan 14, 2004	14.31	14.58	14.21	14.58	251,239	+0.26(+1.85%)
Jan 13, 2004	14.31	14.36	13.84	14.32	424,861	+0.01(+0.06%)
Jan 12, 2004	13.84	14.31	13.77	14.31	155,691	+0.39(+2.79%)
Jan 09, 2004	14.23	14.23	13.89	13.92	139,804	-0.30(-2.11%)
Jan 08, 2004	13.48	14.22	13.40	14.22	117,563	+0.74(+5.49%)
Jan 07, 2004	13.38	13.53	13.26	13.48	81,817	+0.22(+1.66%)
Jan 06, 2004	13.22	13.35	13.19	13.26	256,573	+0.08(+0.60%)
Jan 05, 2004	13.09	13.39	12.91	13.18	226,728	+0.28(+2.19%)
Jan 02, 2004	12.38	13.17	12.38	12.90	110,300	+0.61(+4.95%)
Dec 31, 2003	12.80	12.90	12.26	12.29	180,770	-0.42(-3.33%)
Dec 30, 2003	12.65	13.19	12.65	12.72	209,934	+0.29(+2.34%)
Dec 29, 2003	12.25	12.49	12.25	12.43	327,837	+0.43(+3.60%)
Dec 26, 2003	12.08	12.13	11.93	11.99	48,001	-0.02(-0.15%)
Dec 24, 2003	12.65	12.65	12.00	12.01	77,505	-0.63(-4.95%)
Dec 23, 2003	12.75	12.75	12.55	12.64	108,257	-0.09(-0.69%)
Dec 22, 2003	12.78	13.20	12.58	12.72	123,463	+0.00(+0.00%)
Dec 19, 2003	12.66	12.77	12.16	12.72	116,768	+0.07(+0.56%)
Dec 18, 2003	12.66	12.98	12.65	12.65	139,010	-0.11(-0.83%)
Dec 17, 2003	12.78	13.21	12.59	12.76	355,299	-0.02(-0.14%)
Dec 16, 2003	11.49	12.76	11.28	12.78	641,944	+1.17(+10.10%)
Dec 15, 2003	11.90	11.98	11.53	11.61	402,959	-0.05(-0.45%)
Dec 12, 2003	10.73	11.68	10.73	11.66	140,031	+0.85(+7.91%)
Dec 11, 2003	10.58	10.85	10.49	10.80	76,370	+0.22(+2.08%)
Dec 10, 2003	10.97	11.02	10.48	10.58	240,573	-0.26(-2.44%)
Dec 09, 2003	10.44	10.83	10.40	10.85	224,686	+0.36(+3.45%)
Dec 08, 2003	9.720	10.47	9.720	10.49	185,763	+0.77(+7.89%)
Dec 05, 2003	9.605	9.782	9.605	9.720	112,570	+0.03(+0.27%)
Dec 04, 2003	9.517	9.738	9.517	9.694	191,096	+0.35(+3.77%)
Dec 03, 2003	8.918	9.191	8.900	9.341	265,538	+0.48(+5.47%)
Dec 02, 2003	8.812	8.900	8.812	8.856	269,509	+0.08(+0.90%)
Dec 01, 2003	8.900	8.944	8.777	8.777	126,981	+0.04(+0.50%)
Nov 28, 2003	8.768	8.803	8.707	8.733	68,767	-0.03(-0.30%)
Nov 26, 2003	8.839	8.892	8.680	8.759	172,032	-0.04(-0.50%)
Nov 25, 2003	8.416	8.803	8.416	8.803	336,234	+0.41(+4.94%)
Nov 24, 2003	8.002	8.504	8.002	8.389	150,812	+0.48(+6.01%)
Nov 21, 2003	8.072	8.072	7.869	7.913	119,151	+0.02(+0.22%)
Nov 20, 2003	7.940	7.940	7.896	7.896	132,769	-0.08(-0.99%)
Nov 19, 2003	7.905	8.028	7.905	7.975	240,799	+0.03(+0.33%)
Nov 18, 2003	7.755	8.213	7.720	7.949	272,800	+0.28(+3.68%)
Nov 17, 2003	8.107	7.896	7.623	7.667	271,212	-0.44(-5.43%)
Nov 14, 2003	8.645	8.636	8.107	8.107	50,611	-0.54(-6.22%)
Nov 13, 2003	8.724	8.724	8.521	8.645	34,724	-0.12(-1.41%)
Nov 12, 2003	8.248	8.944	8.248	8.768	153,308	+0.61(+7.45%)
Nov 11, 2003	8.134	8.319	7.975	8.160	110,527	+0.04(+0.43%)
Nov 10, 2003	8.751	8.751	8.063	8.125	214,700	-0.60(-6.87%)
Nov 07, 2003	8.856	8.900	8.742	8.724	101,222	-0.13(-1.49%)
Nov 06, 2003	8.777	8.856	8.777	8.856	96,115	+0.04(+0.50%)
Nov 05, 2003	8.997	8.892	8.812	8.812	132,769	-0.09(-0.99%)
Nov 04, 2003	8.997	9.015	8.795	8.900	218,898	+0.06(+0.70%)

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.