Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.49	12.13	11.44	11.98	23,518	+0.43(+3.75%)
Jan 29, 2004	11.75	11.75	11.44	11.55	23,763	-0.18(-1.53%)
Jan 28, 2004	11.52	11.77	11.43	11.73	43,730	+0.09(+0.77%)
Jan 27, 2004	11.48	11.75	11.43	11.64	34,421	-0.02(-0.14%)
Jan 26, 2004	12.09	12.11	11.28	11.66	74,354	-0.51(-4.16%)
Jan 23, 2004	12.36	12.48	12.16	12.16	26,213	+0.09(+0.74%)
Jan 22, 2004	11.89	12.28	11.89	12.07	20,456	+0.15(+1.22%)
Jan 21, 2004	11.86	12.49	11.86	11.93	34,176	-0.06(-0.53%)
Jan 20, 2004	12.12	12.25	11.84	11.99	72,271	-0.43(-3.43%)
Jan 16, 2004	12.91	12.91	12.34	12.42	56,102	-0.60(-4.63%)
Jan 15, 2004	13.08	13.26	12.91	13.02	41,732	-0.24(-1.85%)
Jan 14, 2004	13.54	13.78	13.14	13.27	14,081	-0.27(-1.99%)
Jan 13, 2004	13.47	13.58	13.36	13.54	31,334	+0.06(+0.42%)
Jan 12, 2004	13.47	13.75	13.27	13.48	28,198	+0.09(+0.68%)
Jan 09, 2004	13.58	13.65	13.20	13.39	11,183	-0.06(-0.43%)
Jan 08, 2004	13.16	13.45	13.16	13.45	11,049	+0.12(+0.92%)
Jan 07, 2004	13.93	13.93	13.09	13.32	38,876	-0.46(-3.32%)
Jan 06, 2004	13.89	14.20	13.70	13.78	29,398	-0.19(-1.34%)
Jan 05, 2004	14.36	14.37	13.84	13.97	55,490	-0.58(-3.98%)
Jan 02, 2004	15.09	15.40	14.39	14.55	103,998	-0.23(-1.54%)
Dec 31, 2003	14.69	15.23	14.65	14.78	61,247	+0.29(+1.97%)
Dec 30, 2003	13.85	15.04	13.85	14.49	101,262	+0.82(+5.96%)
Dec 29, 2003	12.82	13.67	12.70	13.67	131,850	+0.94(+7.37%)
Dec 26, 2003	12.73	12.82	12.50	12.74	19,782	+0.06(+0.45%)
Dec 24, 2003	12.65	12.69	12.34	12.68	12,772	-0.06(-0.45%)
Dec 23, 2003	13.02	13.67	12.65	12.74	59,948	-0.29(-2.26%)
Dec 22, 2003	12.94	13.18	12.34	13.03	46,348	+0.53(+4.25%)
Dec 19, 2003	12.66	12.97	12.33	12.50	61,066	+0.25(+2.07%)
Dec 18, 2003	12.65	12.80	12.14	12.25	21,964	-0.31(-2.47%)
Dec 17, 2003	12.16	12.56	12.09	12.56	43,615	+0.60(+4.98%)
Dec 16, 2003	11.71	12.16	11.71	11.96	55,393	+0.45(+3.90%)
Dec 15, 2003	12.15	12.15	11.06	11.51	4,376	-0.33(-2.76%)
Dec 12, 2003	11.52	12.04	11.51	11.84	39,404	+0.33(+2.84%)
Dec 11, 2003	11.43	11.51	11.38	11.51	2,694	+0.23(+2.02%)
Dec 10, 2003	11.67	11.67	10.74	11.28	11,808	-0.35(-3.02%)
Dec 09, 2003	11.67	11.69	11.02	11.63	5,542	+0.02(+0.14%)
Dec 08, 2003	11.50	11.80	11.50	11.62	25,836	+0.19(+1.64%)
Dec 05, 2003	11.28	11.36	11.36	11.43	734	+0.15(+1.31%)
Dec 04, 2003	11.22	11.43	11.22	11.28	8,790	+0.12(+1.09%)
Dec 03, 2003	11.00	11.16	11.00	11.16	5,940	+0.15(+1.33%)
Dec 02, 2003	10.69	11.02	10.69	11.01	6,105	+0.33(+3.13%)
Dec 01, 2003	10.57	10.69	10.42	10.68	6,063	+0.07(+0.62%)
Nov 28, 2003	10.61	10.61	10.61	10.61	0	+0.00(+0.00%)
Nov 26, 2003	10.49	10.61	10.48	10.61	4,005	+0.00(+0.00%)
Nov 25, 2003	10.64	10.65	10.61	10.61	2,168	+0.00(+0.00%)
Nov 24, 2003	10.61	10.61	10.49	10.61	4,731	+0.00(+0.00%)
Nov 21, 2003	10.65	10.61	10.61	10.61	918	-0.04(-0.38%)
Nov 20, 2003	10.48	10.65	10.48	10.65	1,592	+0.17(+1.64%)
Nov 19, 2003	10.48	10.48	10.48	10.48	0	+0.00(+0.00%)
Nov 18, 2003	10.61	10.69	10.46	10.48	15,242	-0.01(-0.08%)
Nov 17, 2003	10.64	10.65	10.38	10.49	9,432	-0.25(-2.28%)
Nov 14, 2003	10.82	10.82	10.64	10.74	8,942	+0.13(+1.23%)
Nov 13, 2003	10.82	10.82	10.26	10.60	7,104	-0.05(-0.46%)
Nov 12, 2003	10.91	10.96	10.29	10.65	20,046	-0.60(-5.30%)
Nov 11, 2003	10.36	12.25	10.34	11.25	33,069	+0.89(+8.59%)
Nov 10, 2003	10.37	10.74	10.36	10.36	16,688	+0.03(+0.32%)
Nov 07, 2003	10.08	10.43	9.886	10.33	17,118	+0.45(+4.55%)
Nov 06, 2003	9.878	9.878	9.837	9.878	3,444	+0.15(+1.51%)
Nov 05, 2003	9.617	9.870	9.617	9.731	2,082	+0.11(+1.18%)
Nov 04, 2003	9.641	9.666	9.617	9.618	54,413	-0.07(-0.75%)

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.