Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.17	13.53	13.03	13.18	1,093,114	-0.04(-0.27%)
Jan 29, 2004	13.17	13.51	12.95	13.21	2,482,174	+0.18(+1.37%)
Jan 28, 2004	13.51	13.65	13.03	13.03	1,780,369	-0.41(-3.06%)
Jan 27, 2004	13.74	13.74	13.35	13.45	1,691,943	-0.29(-2.08%)
Jan 26, 2004	14.09	14.41	13.38	13.73	2,605,522	-0.03(-0.19%)
Jan 23, 2004	13.09	13.92	12.83	13.76	9,379,565	-0.16(-1.12%)
Jan 22, 2004	13.91	14.04	13.45	13.91	2,768,940	+0.17(+1.27%)
Jan 21, 2004	14.50	14.51	13.74	13.74	1,872,376	-0.72(-5.00%)
Jan 20, 2004	14.30	14.83	14.29	14.46	2,332,635	+0.15(+1.03%)
Jan 16, 2004	14.61	14.63	14.12	14.32	1,444,801	-0.11(-0.77%)
Jan 15, 2004	14.71	15.13	14.43	14.43	2,009,929	-0.40(-2.68%)
Jan 14, 2004	14.50	14.93	14.45	14.83	1,888,165	+0.52(+3.65%)
Jan 13, 2004	14.78	14.85	14.18	14.30	1,647,905	-0.46(-3.12%)
Jan 12, 2004	14.64	14.76	13.91	14.76	4,266,749	-0.17(-1.14%)
Jan 09, 2004	15.43	15.43	14.90	14.93	2,725,842	-0.56(-3.60%)
Jan 08, 2004	15.60	15.78	15.23	15.49	975,305	-0.10(-0.63%)
Jan 07, 2004	15.19	15.59	15.00	15.59	540,481	+0.42(+2.74%)
Jan 06, 2004	15.34	15.69	15.17	15.17	702,476	-0.27(-1.76%)
Jan 05, 2004	14.98	15.49	14.94	15.45	948,500	+0.54(+3.66%)
Jan 02, 2004	14.96	15.33	14.85	14.90	521,820	-0.04(-0.30%)
Dec 31, 2003	15.12	15.30	14.88	14.95	518,686	-0.13(-0.86%)
Dec 30, 2003	15.26	15.36	15.01	15.08	723,954	-0.15(-0.97%)
Dec 29, 2003	14.85	15.26	14.85	15.22	559,848	+0.38(+2.53%)
Dec 26, 2003	14.87	14.93	14.80	14.85	134,130	+0.04(+0.27%)
Dec 24, 2003	14.81	14.87	14.69	14.81	198,372	-0.02(-0.12%)
Dec 23, 2003	14.42	15.04	14.42	14.83	744,135	+0.40(+2.79%)
Dec 22, 2003	14.53	14.58	14.25	14.42	1,043,959	-0.09(-0.65%)
Dec 19, 2003	14.98	15.00	14.49	14.52	1,038,295	-0.31(-2.11%)
Dec 18, 2003	14.69	15.14	14.66	14.83	1,203,619	+0.17(+1.19%)
Dec 17, 2003	14.82	14.88	14.46	14.66	840,471	-0.13(-0.88%)
Dec 16, 2003	14.47	15.00	14.12	14.79	1,305,192	+0.24(+1.63%)
Dec 15, 2003	15.66	15.77	14.46	14.55	1,103,737	-0.57(-3.78%)
Dec 12, 2003	15.39	15.51	14.81	15.12	1,081,337	-0.33(-2.17%)
Dec 11, 2003	13.97	15.57	13.97	15.46	3,426,197	+1.42(+10.16%)
Dec 10, 2003	14.67	15.03	13.81	14.03	2,211,443	-0.65(-4.44%)
Dec 09, 2003	15.45	15.63	14.56	14.68	1,039,222	-0.76(-4.95%)
Dec 08, 2003	15.49	15.57	15.07	15.45	784,616	-0.06(-0.40%)
Dec 05, 2003	15.39	15.67	14.97	15.51	1,004,174	+0.12(+0.78%)
Dec 04, 2003	15.98	16.02	14.89	15.39	1,721,191	-0.60(-3.74%)
Dec 03, 2003	16.65	16.98	15.98	15.99	911,981	-0.66(-3.95%)
Dec 02, 2003	16.43	16.89	16.35	16.64	858,313	+0.17(+1.06%)
Dec 01, 2003	16.40	16.79	16.20	16.47	822,835	+0.29(+1.79%)
Nov 28, 2003	16.09	16.26	16.00	16.18	267,820	+0.00(+0.03%)
Nov 26, 2003	16.17	16.39	15.89	16.18	622,641	+0.07(+0.42%)
Nov 25, 2003	16.26	16.29	15.88	16.11	1,125,406	-0.04(-0.28%)
Nov 24, 2003	15.55	16.15	15.46	16.15	1,184,524	+0.85(+5.58%)
Nov 21, 2003	15.06	15.47	15.04	15.30	1,091,245	+0.25(+1.69%)
Nov 20, 2003	15.21	15.67	14.88	15.04	1,099,886	-0.31(-2.04%)
Nov 19, 2003	15.28	15.46	15.13	15.36	453,133	+0.10(+0.67%)
Nov 18, 2003	15.36	15.86	15.26	15.26	948,914	+0.11(+0.71%)
Nov 17, 2003	15.46	15.57	14.90	15.15	1,115,201	-0.63(-3.99%)
Nov 14, 2003	16.52	16.55	15.39	15.78	1,001,748	-0.66(-4.02%)
Nov 13, 2003	16.48	16.75	16.09	16.44	798,685	-0.13(-0.81%)
Nov 12, 2003	15.90	16.62	15.90	16.57	822,204	+0.62(+3.89%)
Nov 11, 2003	15.85	16.20	15.50	15.95	944,654	+0.08(+0.48%)
Nov 10, 2003	16.64	16.65	15.86	15.88	1,114,889	-0.80(-4.80%)
Nov 07, 2003	16.85	17.02	16.51	16.68	841,774	-0.05(-0.32%)
Nov 06, 2003	16.60	17.00	16.32	16.73	993,454	+0.13(+0.78%)
Nov 05, 2003	16.43	16.63	16.01	16.60	1,560,364	+0.14(+0.84%)
Nov 04, 2003	16.76	16.83	16.42	16.46	1,521,242	-0.30(-1.81%)

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.