Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.85	12.17	11.82	12.07	2,153,192	+0.21(+1.79%)
Jan 29, 2004	11.78	11.96	11.77	11.86	3,925,248	-0.12(-0.98%)
Jan 28, 2004	11.91	12.30	11.91	11.98	3,251,762	+0.07(+0.59%)
Jan 27, 2004	11.77	12.09	11.61	11.91	5,152,605	+0.14(+1.20%)
Jan 26, 2004	10.82	11.78	10.75	11.77	11,424,672	+1.17(+11.04%)
Jan 23, 2004	10.60	10.70	10.57	10.60	1,773,712	-0.06(-0.59%)
Jan 22, 2004	10.64	10.70	10.58	10.66	1,871,416	-0.02(-0.15%)
Jan 21, 2004	10.56	10.68	10.54	10.68	2,305,163	+0.07(+0.67%)
Jan 20, 2004	10.72	10.76	10.53	10.61	2,440,064	-0.16(-1.53%)
Jan 16, 2004	10.63	10.78	10.60	10.77	1,687,217	+0.15(+1.40%)
Jan 15, 2004	10.60	10.64	10.48	10.62	2,219,178	+0.02(+0.15%)
Jan 14, 2004	10.61	10.70	10.56	10.61	1,961,605	+0.06(+0.60%)
Jan 13, 2004	10.53	10.59	10.45	10.54	2,309,239	-0.02(-0.15%)
Jan 12, 2004	10.50	10.56	10.44	10.56	1,676,007	+0.05(+0.52%)
Jan 09, 2004	10.44	10.61	10.44	10.50	1,399,072	-0.02(-0.15%)
Jan 08, 2004	10.66	10.68	10.50	10.52	1,720,210	-0.06(-0.59%)
Jan 07, 2004	10.49	10.71	10.40	10.58	2,592,544	+0.03(+0.30%)
Jan 06, 2004	10.24	10.61	10.22	10.55	2,928,459	+0.35(+3.46%)
Jan 05, 2004	10.34	10.35	10.18	10.20	3,270,743	-0.15(-1.44%)
Jan 02, 2004	10.34	10.42	10.33	10.35	2,605,028	-0.05(-0.45%)
Dec 31, 2003	10.36	10.51	10.29	10.39	3,188,962	+0.05(+0.46%)
Dec 30, 2003	10.25	10.38	10.17	10.35	3,766,017	+0.09(+0.92%)
Dec 29, 2003	9.891	10.27	9.891	10.25	5,973,348	+0.37(+3.73%)
Dec 26, 2003	9.813	9.970	9.774	9.883	5,372,345	-0.24(-2.40%)
Dec 24, 2003	10.56	10.56	10.13	10.13	9,634,655	-0.85(-7.73%)
Dec 23, 2003	11.07	11.07	10.94	10.97	1,171,562	-0.04(-0.36%)
Dec 22, 2003	11.01	11.07	10.94	11.01	884,308	-0.05(-0.50%)
Dec 19, 2003	11.11	11.19	11.05	11.07	1,386,715	-0.12(-1.05%)
Dec 18, 2003	11.01	11.20	11.01	11.19	1,352,831	+0.17(+1.57%)
Dec 17, 2003	11.03	11.08	10.87	11.01	1,366,206	-0.17(-1.54%)
Dec 16, 2003	11.11	11.20	11.07	11.19	1,200,860	+0.00(+0.00%)
Dec 15, 2003	11.04	11.23	11.04	11.19	2,092,175	+0.23(+2.08%)
Dec 12, 2003	10.94	11.01	10.84	10.96	903,543	-0.08(-0.71%)
Dec 11, 2003	10.78	11.06	10.72	11.04	1,416,014	+0.31(+2.85%)
Dec 10, 2003	10.85	10.85	10.68	10.73	1,002,903	-0.16(-1.44%)
Dec 09, 2003	10.75	10.94	10.75	10.89	1,007,235	+0.12(+1.09%)
Dec 08, 2003	10.73	10.90	10.72	10.77	1,514,992	+0.02(+0.15%)
Dec 05, 2003	10.75	10.84	10.64	10.75	584,316	-0.08(-0.72%)
Dec 04, 2003	10.96	10.98	10.82	10.83	1,268,502	-0.15(-1.36%)
Dec 03, 2003	10.96	11.06	10.92	10.98	843,417	+0.02(+0.21%)
Dec 02, 2003	10.95	11.02	10.90	10.96	1,361,111	+0.01(+0.07%)
Dec 01, 2003	10.79	10.96	10.79	10.95	2,002,878	+0.24(+2.20%)
Nov 28, 2003	10.65	10.83	10.65	10.72	758,451	-0.10(-0.94%)
Nov 26, 2003	10.75	10.83	10.72	10.82	1,118,697	+0.08(+0.73%)
Nov 25, 2003	10.60	10.82	10.57	10.74	1,950,140	+0.06(+0.59%)
Nov 24, 2003	10.32	10.79	10.31	10.68	3,650,733	+0.16(+1.49%)
Nov 21, 2003	10.72	10.75	10.52	10.52	2,017,272	-0.26(-2.40%)
Nov 20, 2003	10.83	10.92	10.77	10.78	1,285,189	-0.13(-1.15%)
Nov 19, 2003	10.99	11.03	10.86	10.90	1,023,285	-0.08(-0.71%)
Nov 18, 2003	10.97	11.16	10.95	10.98	1,053,858	-0.05(-0.50%)
Nov 17, 2003	11.12	11.16	10.99	11.04	906,345	-0.05(-0.49%)
Nov 14, 2003	11.08	11.26	11.02	11.09	876,283	-0.05(-0.49%)
Nov 13, 2003	11.19	11.25	11.07	11.15	1,526,584	-0.13(-1.11%)
Nov 12, 2003	11.11	11.37	11.11	11.27	1,927,083	+0.16(+1.48%)
Nov 11, 2003	11.37	11.37	11.08	11.11	2,242,489	-0.25(-2.21%)
Nov 10, 2003	11.17	11.85	11.33	11.36	6,919,820	+0.19(+1.69%)
Nov 07, 2003	11.16	11.18	11.08	11.17	1,290,922	+0.00(+0.00%)
Nov 06, 2003	11.16	11.19	11.13	11.17	1,231,050	+0.05(+0.42%)
Nov 05, 2003	11.23	11.20	11.12	11.12	940,103	-0.06(-0.56%)
Nov 04, 2003	11.23	11.31	11.23	11.19	1,261,643	-0.10(-0.90%)

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.