Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.45	12.80	12.29	12.31	435,833	+0.21(+1.70%)
Jan 29, 2004	12.82	12.84	11.19	12.11	1,221,964	-0.69(-5.39%)
Jan 28, 2004	13.09	13.21	12.63	12.80	531,196	-0.26(-1.99%)
Jan 27, 2004	12.87	13.21	12.73	13.06	1,062,393	+0.34(+2.68%)
Jan 26, 2004	13.25	13.33	12.43	12.72	1,649,088	-0.89(-6.52%)
Jan 23, 2004	13.01	13.64	12.96	13.60	880,712	+0.77(+6.00%)
Jan 22, 2004	12.48	13.05	12.18	12.83	623,879	+0.09(+0.70%)
Jan 21, 2004	13.21	13.41	12.70	12.74	987,911	-0.92(-6.75%)
Jan 20, 2004	14.06	14.42	13.63	13.67	899,360	+0.18(+1.33%)
Jan 16, 2004	13.33	13.70	13.33	13.49	1,262,052	+0.14(+1.07%)
Jan 15, 2004	13.64	13.73	13.21	13.34	949,629	-0.36(-2.61%)
Jan 14, 2004	13.89	13.93	13.61	13.70	975,084	+0.00(+0.00%)
Jan 13, 2004	13.70	13.96	13.57	13.70	560,956	+0.22(+1.66%)
Jan 12, 2004	13.52	13.66	13.34	13.48	1,016,088	+0.30(+2.31%)
Jan 09, 2004	11.98	13.71	11.32	13.17	2,211,891	-0.08(-0.61%)
Jan 08, 2004	11.63	13.50	11.61	13.25	4,327,968	+1.57(+13.41%)
Jan 07, 2004	10.05	11.88	9.985	11.69	2,092,464	+1.48(+14.47%)
Jan 06, 2004	9.752	10.28	9.448	10.21	1,102,481	+0.46(+4.68%)
Jan 05, 2004	9.716	9.833	9.573	9.752	354,317	+0.27(+2.83%)
Jan 02, 2004	9.421	9.510	9.313	9.484	479,383	+0.13(+1.44%)
Dec 31, 2003	9.564	9.564	9.179	9.349	197,091	-0.21(-2.25%)
Dec 30, 2003	9.645	9.663	9.322	9.564	138,104	+0.08(+0.85%)
Dec 29, 2003	9.188	9.519	9.179	9.484	237,169	+0.57(+6.43%)
Dec 26, 2003	9.036	9.090	8.794	8.910	40,617	-0.03(-0.30%)
Dec 24, 2003	8.910	9.161	8.910	8.937	36,805	-0.02(-0.20%)
Dec 23, 2003	8.919	9.125	8.785	8.955	102,808	-0.02(-0.20%)
Dec 22, 2003	9.027	9.090	8.928	8.973	134,401	+0.00(+0.00%)
Dec 19, 2003	9.090	9.215	8.884	8.973	72,238	-0.16(-1.76%)
Dec 18, 2003	8.955	9.233	8.919	9.134	146,363	+0.18(+2.00%)
Dec 17, 2003	9.063	9.215	8.866	8.955	110,999	-0.07(-0.79%)
Dec 16, 2003	8.946	9.161	8.409	9.027	253,004	+0.23(+2.65%)
Dec 15, 2003	9.734	9.761	8.749	8.794	486,967	-0.35(-3.82%)
Dec 12, 2003	8.919	9.430	8.910	9.143	604,454	+0.36(+4.08%)
Dec 11, 2003	8.436	9.260	8.346	8.785	941,905	+0.68(+8.40%)
Dec 10, 2003	8.221	8.400	7.890	8.104	551,621	-0.17(-2.06%)
Dec 09, 2003	8.561	8.669	8.257	8.275	389,668	-0.08(-0.96%)
Dec 08, 2003	8.722	8.875	8.328	8.355	547,321	-0.53(-5.95%)
Dec 05, 2003	8.821	9.233	8.776	8.884	306,572	+0.06(+0.71%)
Dec 04, 2003	8.642	9.134	8.642	8.821	765,063	+0.22(+2.60%)
Dec 03, 2003	9.269	9.313	8.516	8.597	755,361	-0.53(-5.79%)
Dec 02, 2003	9.582	9.627	9.045	9.125	596,694	-0.28(-2.95%)
Dec 01, 2003	10.43	10.43	9.278	9.403	1,033,885	-1.03(-9.87%)
Nov 28, 2003	9.770	10.51	9.582	10.43	333,864	+0.67(+6.88%)
Nov 26, 2003	9.305	9.842	9.179	9.761	282,275	+0.42(+4.51%)
Nov 25, 2003	8.964	9.537	8.964	9.340	334,413	+0.51(+5.78%)
Nov 24, 2003	8.731	8.946	8.588	8.830	135,509	+0.17(+1.96%)
Nov 21, 2003	8.310	8.830	8.328	8.660	232,489	+0.35(+4.20%)
Nov 20, 2003	9.036	9.036	8.310	8.310	248,169	-0.61(-6.83%)
Nov 19, 2003	9.090	9.134	8.884	8.919	235,118	-0.04(-0.40%)
Nov 18, 2003	9.018	9.242	8.875	8.955	204,821	+0.09(+1.01%)
Nov 17, 2003	9.090	9.269	8.687	8.866	278,494	-0.35(-3.79%)
Nov 14, 2003	9.797	10.12	9.099	9.215	705,625	-0.27(-2.83%)
Nov 13, 2003	8.507	9.707	8.418	9.484	955,892	+1.17(+14.12%)
Nov 12, 2003	8.293	8.373	8.087	8.310	90,215	+0.28(+3.46%)
Nov 11, 2003	8.060	8.149	7.657	8.033	233,040	-0.19(-2.29%)
Nov 10, 2003	8.337	8.507	8.104	8.221	319,993	-0.08(-0.97%)
Nov 07, 2003	8.194	8.418	8.176	8.302	127,741	+0.17(+2.09%)
Nov 06, 2003	8.310	8.391	8.069	8.131	119,239	-0.21(-2.47%)
Nov 05, 2003	8.472	8.481	8.167	8.337	125,196	+0.13(+1.63%)
Nov 04, 2003	8.248	8.319	8.104	8.204	192,061	-0.01(-0.10%)

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.