Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.04	11.53	10.93	11.43	331,634	+0.10(+0.86%)
Jan 29, 2004	11.46	11.97	9.699	11.33	1,107,659	-0.31(-2.64%)
Jan 28, 2004	12.22	12.63	11.48	11.64	304,518	-0.76(-6.12%)
Jan 27, 2004	12.62	12.77	12.20	12.39	414,738	-0.27(-2.10%)
Jan 26, 2004	11.58	12.81	11.28	12.66	872,004	+1.06(+9.09%)
Jan 23, 2004	11.67	11.89	11.59	11.61	234,485	-0.10(-0.88%)
Jan 22, 2004	12.09	12.23	11.24	11.71	371,625	-0.25(-2.10%)
Jan 21, 2004	12.61	12.70	11.82	11.96	285,986	-0.31(-2.54%)
Jan 20, 2004	12.70	12.82	11.69	12.27	726,084	+0.24(+2.00%)
Jan 16, 2004	12.81	13.42	11.79	12.03	1,886,416	-0.34(-2.78%)
Jan 15, 2004	12.06	12.43	11.54	12.37	1,859,674	+1.35(+12.23%)
Jan 14, 2004	11.10	11.17	10.90	11.03	267,420	+0.10(+0.89%)
Jan 13, 2004	11.02	11.12	10.51	10.93	435,340	+0.15(+1.38%)
Jan 12, 2004	10.53	10.85	10.53	10.78	708,625	+0.35(+3.34%)
Jan 09, 2004	10.53	10.97	10.30	10.43	362,820	-0.29(-2.72%)
Jan 08, 2004	11.28	11.41	10.51	10.72	478,946	+0.13(+1.26%)
Jan 07, 2004	10.48	11.12	10.20	10.59	961,806	+0.40(+3.93%)
Jan 06, 2004	10.76	10.82	10.06	10.19	1,597,503	-1.09(-9.64%)
Jan 05, 2004	12.13	12.13	11.21	11.28	1,259,821	-0.25(-2.13%)
Jan 02, 2004	11.95	11.97	11.33	11.52	343,534	-0.06(-0.49%)
Dec 31, 2003	12.22	12.30	11.33	11.58	624,253	-0.30(-2.50%)
Dec 30, 2003	11.65	12.20	11.59	11.88	1,372,889	+0.35(+3.07%)
Dec 29, 2003	10.85	11.66	10.62	11.52	1,725,659	+0.75(+6.95%)
Dec 26, 2003	11.94	12.15	10.54	10.78	933,565	-1.14(-9.59%)
Dec 24, 2003	12.10	12.25	11.79	11.92	393,305	-0.23(-1.86%)
Dec 23, 2003	12.86	13.02	12.03	12.14	589,732	-0.70(-5.43%)
Dec 22, 2003	13.08	13.20	12.69	12.84	369,341	-0.10(-0.79%)
Dec 19, 2003	13.43	13.58	12.30	12.94	885,402	-0.17(-1.33%)
Dec 18, 2003	12.46	13.23	12.36	13.12	1,162,209	+1.06(+8.75%)
Dec 17, 2003	12.93	12.97	11.80	12.06	637,622	-0.88(-6.77%)
Dec 16, 2003	13.68	13.83	12.30	12.94	849,819	-0.86(-6.24%)
Dec 15, 2003	15.02	15.02	13.21	13.80	1,522,203	+0.94(+7.34%)
Dec 12, 2003	12.57	13.02	12.10	12.86	481,080	+0.86(+7.18%)
Dec 11, 2003	12.02	12.05	11.42	12.00	640,821	+0.77(+6.85%)
Dec 10, 2003	12.55	12.78	10.51	11.23	1,039,643	-1.08(-8.75%)
Dec 09, 2003	11.89	12.73	11.59	12.30	1,170,660	+0.85(+7.43%)
Dec 08, 2003	9.381	11.48	9.355	11.45	888,968	+1.97(+20.76%)
Dec 05, 2003	10.18	9.950	9.140	9.483	500,268	-0.70(-6.85%)
Dec 04, 2003	9.970	10.43	9.940	10.18	431,948	-0.28(-2.65%)
Dec 03, 2003	11.09	11.89	10.25	10.46	724,056	-1.03(-8.93%)
Dec 02, 2003	12.22	12.29	10.66	11.48	1,421,585	-0.58(-4.84%)
Dec 01, 2003	11.73	12.25	11.05	12.07	1,112,544	+1.68(+16.19%)
Nov 28, 2003	10.41	10.71	9.955	10.39	262,888	+0.24(+2.32%)
Nov 26, 2003	9.996	10.20	9.642	10.15	414,055	+0.52(+5.43%)
Nov 25, 2003	9.735	9.919	9.283	9.627	732,506	+0.46(+4.98%)
Nov 24, 2003	8.345	9.447	8.340	9.171	1,001,093	+1.40(+18.01%)
Nov 21, 2003	7.658	7.884	7.607	7.771	118,641	+0.11(+1.47%)
Nov 20, 2003	7.797	7.869	7.535	7.658	108,982	+0.12(+1.63%)
Nov 19, 2003	7.869	7.869	7.510	7.535	149,549	-0.05(-0.68%)
Nov 18, 2003	7.587	7.689	7.407	7.587	75,755	+0.08(+1.02%)
Nov 17, 2003	7.689	7.715	7.407	7.510	56,572	-0.15(-1.94%)
Nov 14, 2003	7.679	7.689	7.489	7.658	58,328	+0.02(+0.27%)
Nov 13, 2003	7.532	7.689	7.520	7.638	56,208	+0.08(+1.02%)
Nov 12, 2003	7.438	7.679	7.438	7.561	49,587	-0.13(-1.67%)
Nov 11, 2003	7.305	7.715	7.264	7.689	133,282	+0.00(+0.00%)
Nov 10, 2003	8.079	8.125	7.674	7.689	280,297	+0.01(+0.07%)
Nov 07, 2003	7.453	7.689	7.305	7.684	109,710	+0.40(+5.56%)
Nov 06, 2003	7.459	7.945	7.264	7.279	175,118	+0.03(+0.35%)
Nov 05, 2003	7.294	7.294	7.054	7.253	44,343	+0.09(+1.22%)
Nov 04, 2003	7.361	7.382	7.048	7.166	85,409	-0.02(-0.21%)

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.