Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.16	13.16	13.07	13.07	12,887	+0.03(+0.20%)
Jan 29, 2004	13.05	13.11	13.05	13.05	25,214	-0.03(-0.20%)
Jan 28, 2004	13.16	13.18	13.07	13.07	12,102	-0.05(-0.41%)
Jan 27, 2004	13.14	13.16	13.12	13.13	10,533	+0.01(+0.07%)
Jan 26, 2004	13.09	13.18	13.06	13.12	26,559	+0.01(+0.07%)
Jan 23, 2004	13.21	13.21	13.11	13.11	8,068	-0.01(-0.07%)
Jan 22, 2004	13.11	13.19	13.07	13.12	12,102	-0.02(-0.14%)
Jan 21, 2004	13.14	13.16	13.10	13.14	5,939	-0.01(-0.07%)
Jan 20, 2004	13.15	13.17	13.11	13.14	11,990	+0.03(+0.20%)
Jan 16, 2004	13.12	13.14	13.06	13.12	14,568	+0.06(+0.48%)
Jan 15, 2004	13.16	13.16	13.06	13.06	10,309	-0.05(-0.41%)
Jan 14, 2004	13.16	13.16	13.11	13.11	16,025	-0.01(-0.07%)
Jan 13, 2004	13.04	13.21	13.04	13.12	16,137	+0.04(+0.27%)
Jan 12, 2004	13.07	13.16	13.06	13.08	16,025	+0.01(+0.07%)
Jan 09, 2004	13.16	13.16	13.06	13.07	14,344	+0.00(+0.00%)
Jan 08, 2004	13.07	13.10	13.06	13.07	6,835	+0.03(+0.20%)
Jan 07, 2004	13.07	13.07	13.03	13.05	8,740	+0.00(+0.00%)
Jan 06, 2004	13.12	13.12	13.05	13.05	8,740	-0.03(-0.20%)
Jan 05, 2004	13.01	13.10	12.98	13.07	7,620	+0.15(+1.17%)
Jan 02, 2004	12.93	12.97	12.92	12.92	6,835	+0.00(+0.00%)
Dec 31, 2003	13.03	13.03	12.84	12.92	12,326	+0.10(+0.77%)
Dec 30, 2003	13.07	13.07	12.89	12.82	18,378	-0.12(-0.90%)
Dec 29, 2003	13.07	13.11	12.85	12.94	12,999	-0.08(-0.62%)
Dec 26, 2003	13.12	13.15	12.97	13.02	4,034	-0.01(-0.07%)
Dec 24, 2003	12.81	13.07	12.81	13.03	13,223	+0.18(+1.39%)
Dec 23, 2003	12.87	12.94	12.82	12.85	4,482	+0.03(+0.21%)
Dec 22, 2003	12.85	12.92	12.82	12.82	13,895	-0.03(-0.21%)
Dec 19, 2003	12.85	12.85	12.83	12.85	9,413	-0.09(-0.69%)
Dec 18, 2003	13.03	13.03	12.94	12.94	8,965	-0.03(-0.21%)
Dec 17, 2003	12.87	12.97	12.87	12.97	23,981	+0.10(+0.76%)
Dec 16, 2003	12.86	12.86	12.86	12.87	6,835	+0.05(+0.42%)
Dec 15, 2003	12.86	12.86	12.81	12.81	8,404	+0.02(+0.14%)
Dec 12, 2003	12.82	12.83	12.79	12.80	8,180	-0.04(-0.35%)
Dec 11, 2003	12.81	12.89	12.81	12.84	20,171	+0.06(+0.49%)
Dec 10, 2003	12.85	12.85	12.78	12.78	7,844	-0.05(-0.42%)
Dec 09, 2003	12.91	12.91	12.78	12.83	25,550	-0.09(-0.69%)
Dec 08, 2003	12.92	12.93	12.82	12.92	10,533	+0.01(+0.07%)
Dec 05, 2003	12.93	12.93	12.87	12.91	7,172	+0.02(+0.14%)
Dec 04, 2003	12.92	12.93	12.89	12.89	4,594	+0.01(+0.07%)
Dec 03, 2003	12.78	12.89	12.74	12.89	16,473	+0.12(+0.98%)
Dec 02, 2003	12.76	12.76	12.76	12.76	3,473	+0.00(+0.00%)
Dec 01, 2003	12.73	12.76	12.73	12.76	6,275	+0.06(+0.49%)
Nov 28, 2003	12.74	12.74	12.64	12.70	4,818	+0.00(+0.00%)
Nov 26, 2003	12.75	12.76	12.70	12.70	7,396	+0.03(+0.21%)
Nov 25, 2003	12.67	12.67	12.67	12.67	8,068	-0.07(-0.56%)
Nov 24, 2003	12.75	12.76	12.66	12.74	9,077	+0.01(+0.07%)
Nov 21, 2003	12.67	12.73	12.67	12.73	4,930	+0.09(+0.71%)
Nov 20, 2003	12.76	12.76	12.64	12.64	6,611	-0.10(-0.77%)
Nov 19, 2003	12.68	12.75	12.68	12.74	17,818	+0.09(+0.71%)
Nov 18, 2003	12.80	12.80	12.63	12.65	10,870	-0.06(-0.49%)
Nov 17, 2003	12.83	12.83	12.72	12.72	15,240	+0.05(+0.42%)
Nov 14, 2003	12.67	12.67	12.56	12.66	4,034	+0.02(+0.14%)
Nov 13, 2003	12.56	12.65	12.56	12.64	8,628	+0.06(+0.50%)
Nov 12, 2003	12.64	12.64	12.58	12.58	3,473	-0.10(-0.77%)
Nov 11, 2003	12.64	12.68	12.60	12.68	9,077	+0.01(+0.07%)
Nov 10, 2003	12.70	12.70	12.70	12.67	12,102	+0.04(+0.35%)
Nov 07, 2003	12.68	12.68	12.63	12.63	4,258	+0.00(+0.00%)
Nov 06, 2003	12.79	12.79	12.66	12.63	11,430	-0.12(-0.98%)
Nov 05, 2003	12.78	12.89	12.75	12.75	23,197	+0.04(+0.28%)
Nov 04, 2003	12.78	12.78	12.72	12.72	7,060	-0.04(-0.35%)

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.