Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.700	9.826	9.660	9.812	90,413	+0.02(+0.22%)
Jan 29, 2004	9.881	9.881	9.696	9.790	53,911	-0.00(-0.04%)
Jan 28, 2004	9.963	9.963	9.641	9.794	86,201	-0.11(-1.08%)
Jan 27, 2004	9.963	9.972	9.821	9.901	106,979	-0.03(-0.34%)
Jan 26, 2004	9.883	9.942	9.808	9.935	73,285	+0.02(+0.25%)
Jan 23, 2004	9.762	9.922	9.762	9.910	211,713	+0.13(+1.29%)
Jan 22, 2004	9.927	9.970	9.783	9.783	96,310	-0.14(-1.45%)
Jan 21, 2004	9.833	9.945	9.833	9.927	86,201	+0.03(+0.27%)
Jan 20, 2004	9.906	9.951	9.794	9.901	180,827	+0.01(+0.09%)
Jan 16, 2004	9.885	9.933	9.838	9.892	110,630	+0.04(+0.45%)
Jan 15, 2004	9.924	9.924	9.776	9.847	59,748	+0.01(+0.09%)
Jan 14, 2004	9.883	9.883	9.767	9.838	107,976	-0.05(-0.54%)
Jan 13, 2004	9.815	9.892	9.749	9.892	81,782	+0.05(+0.54%)
Jan 12, 2004	9.883	9.883	9.641	9.838	55,360	+0.04(+0.36%)
Jan 09, 2004	9.956	9.956	9.648	9.803	134,362	-0.12(-1.26%)
Jan 08, 2004	9.972	9.972	9.545	9.927	244,335	+0.01(+0.12%)
Jan 07, 2004	9.794	10.05	9.527	9.915	204,438	+0.13(+1.35%)
Jan 06, 2004	9.618	9.846	9.618	9.783	92,098	+0.07(+0.70%)
Jan 05, 2004	10.02	10.02	9.616	9.716	395,629	-0.17(-1.73%)
Jan 02, 2004	9.930	10.07	9.883	9.886	87,886	-0.09(-0.87%)
Dec 31, 2003	10.10	10.15	9.915	9.974	144,886	-0.02(-0.23%)
Dec 30, 2003	9.919	10.14	9.910	9.997	101,094	+0.02(+0.25%)
Dec 29, 2003	9.635	9.972	9.635	9.972	83,261	+0.21(+2.19%)
Dec 26, 2003	9.680	9.758	9.680	9.758	20,244	+0.02(+0.26%)
Dec 24, 2003	9.673	9.781	9.673	9.733	29,774	-0.02(-0.20%)
Dec 23, 2003	9.616	9.758	9.616	9.753	152,206	+0.05(+0.50%)
Dec 22, 2003	9.621	9.705	9.593	9.705	47,750	+0.06(+0.59%)
Dec 19, 2003	9.680	9.749	9.571	9.648	77,154	-0.00(-0.02%)
Dec 18, 2003	9.529	9.659	9.525	9.650	66,897	+0.06(+0.61%)
Dec 17, 2003	9.737	9.767	9.488	9.591	96,110	-0.02(-0.24%)
Dec 16, 2003	9.375	9.614	9.365	9.614	95,599	+0.25(+2.66%)
Dec 15, 2003	9.789	9.794	9.306	9.365	103,343	-0.42(-4.28%)
Dec 12, 2003	9.616	9.785	9.527	9.783	122,614	+0.10(+1.01%)
Dec 11, 2003	9.295	9.730	9.215	9.685	153,871	+0.57(+6.23%)
Dec 10, 2003	9.436	9.436	9.117	9.117	108,434	-0.23(-2.48%)
Dec 09, 2003	9.438	9.447	9.260	9.349	96,787	-0.07(-0.79%)
Dec 08, 2003	9.279	9.438	9.215	9.424	145,355	+0.21(+2.32%)
Dec 05, 2003	9.288	9.297	9.158	9.210	239,562	-0.08(-0.84%)
Dec 04, 2003	9.039	9.288	9.034	9.288	78,892	+0.23(+2.52%)
Dec 03, 2003	8.921	9.215	8.921	9.060	72,844	-0.01(-0.08%)
Dec 02, 2003	9.295	9.349	9.010	9.067	82,340	-0.24(-2.56%)
Dec 01, 2003	9.260	9.347	9.123	9.306	108,232	+0.06(+0.69%)
Nov 28, 2003	9.236	9.260	9.174	9.242	27,065	-0.00(-0.04%)
Nov 26, 2003	9.260	9.260	9.051	9.245	53,481	-0.01(-0.15%)
Nov 25, 2003	9.089	9.260	9.089	9.260	79,196	+0.06(+0.70%)
Nov 24, 2003	9.034	9.241	8.904	9.196	116,737	+0.33(+3.67%)
Nov 21, 2003	8.832	8.832	8.824	8.870	43,404	+0.04(+0.42%)
Nov 20, 2003	8.904	8.904	8.832	8.832	57,055	-0.21(-2.36%)
Nov 19, 2003	8.816	9.087	8.815	9.046	63,062	+0.20(+2.32%)
Nov 18, 2003	9.037	9.073	8.834	8.841	78,230	-0.17(-1.90%)
Nov 17, 2003	9.064	9.183	8.948	9.012	115,569	-0.15(-1.59%)
Nov 14, 2003	9.349	9.415	9.058	9.158	120,769	-0.17(-1.81%)
Nov 13, 2003	9.277	9.345	9.171	9.327	57,384	+0.07(+0.73%)
Nov 12, 2003	9.190	9.277	9.064	9.260	67,529	+0.12(+1.36%)
Nov 11, 2003	9.427	9.427	9.083	9.135	90,958	-0.16(-1.71%)
Nov 10, 2003	9.427	9.429	9.269	9.294	87,181	-0.10(-1.04%)
Nov 07, 2003	9.279	9.429	9.078	9.391	147,132	+0.11(+1.17%)
Nov 06, 2003	9.269	9.308	9.208	9.283	236,830	+0.02(+0.25%)
Nov 05, 2003	9.169	9.260	9.062	9.260	145,826	+0.11(+1.17%)
Nov 04, 2003	8.797	9.153	8.797	9.153	294,944	+0.34(+3.90%)

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.