Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.74	15.87	15.52	15.74	194,334	+0.22(+1.42%)
Jan 29, 2004	16.11	16.11	15.07	15.52	287,878	+0.11(+0.75%)
Jan 28, 2004	15.01	15.59	15.01	15.41	307,470	+0.40(+2.65%)
Jan 27, 2004	14.85	15.01	14.79	15.01	302,034	+0.16(+1.07%)
Jan 26, 2004	14.89	14.92	14.67	14.85	196,939	-0.11(-0.77%)
Jan 23, 2004	14.79	15.02	14.70	14.97	94,676	+0.23(+1.56%)
Jan 22, 2004	14.97	15.08	14.67	14.74	103,396	-0.19(-1.24%)
Jan 21, 2004	15.18	15.18	14.70	14.92	163,757	-0.05(-0.35%)
Jan 20, 2004	14.53	15.01	14.30	14.98	251,525	+0.60(+4.18%)
Jan 16, 2004	14.39	14.65	14.38	14.38	85,163	+0.17(+1.18%)
Jan 15, 2004	14.68	14.72	13.88	14.21	121,515	-0.41(-2.78%)
Jan 14, 2004	14.34	14.61	14.24	14.61	250,732	+0.26(+1.85%)
Jan 13, 2004	14.34	14.39	13.87	14.35	424,003	+0.01(+0.06%)
Jan 12, 2004	13.86	14.34	13.80	14.34	155,377	+0.39(+2.78%)
Jan 09, 2004	14.26	14.26	13.92	13.95	139,522	-0.30(-2.11%)
Jan 08, 2004	13.51	14.25	13.43	14.25	117,325	+0.74(+5.49%)
Jan 07, 2004	13.40	13.55	13.29	13.51	81,652	+0.22(+1.66%)
Jan 06, 2004	13.25	13.38	13.22	13.29	256,055	+0.08(+0.60%)
Jan 05, 2004	13.11	13.42	12.94	13.21	226,271	+0.28(+2.19%)
Jan 02, 2004	12.41	13.20	12.41	12.93	110,077	+0.61(+4.95%)
Dec 31, 2003	12.82	12.93	12.28	12.32	180,405	-0.42(-3.33%)
Dec 30, 2003	12.67	13.22	12.67	12.74	209,510	+0.29(+2.34%)
Dec 29, 2003	12.27	12.51	12.27	12.45	327,175	+0.43(+3.60%)
Dec 26, 2003	12.11	12.15	11.96	12.02	47,904	-0.02(-0.15%)
Dec 24, 2003	12.67	12.67	12.03	12.04	77,348	-0.63(-4.95%)
Dec 23, 2003	12.78	12.78	12.57	12.66	108,039	-0.09(-0.69%)
Dec 22, 2003	12.80	13.23	12.61	12.75	123,214	+0.00(+0.00%)
Dec 19, 2003	12.69	12.79	12.19	12.75	116,533	+0.07(+0.56%)
Dec 18, 2003	12.69	13.01	12.68	12.68	138,729	-0.11(-0.83%)
Dec 17, 2003	12.80	13.24	12.62	12.79	354,582	-0.02(-0.14%)
Dec 16, 2003	11.51	12.79	11.30	12.80	640,648	+1.17(+10.10%)
Dec 15, 2003	11.92	12.01	11.55	11.63	402,146	-0.05(-0.45%)
Dec 12, 2003	10.76	11.70	10.76	11.68	139,749	+0.86(+7.91%)
Dec 11, 2003	10.61	10.87	10.51	10.83	76,216	+0.22(+2.08%)
Dec 10, 2003	10.99	11.04	10.50	10.61	240,087	-0.26(-2.44%)
Dec 09, 2003	10.46	10.85	10.42	10.87	224,232	+0.36(+3.45%)
Dec 08, 2003	9.740	10.49	9.740	10.51	185,388	+0.77(+7.89%)
Dec 05, 2003	9.625	9.801	9.625	9.740	112,342	+0.03(+0.27%)
Dec 04, 2003	9.537	9.757	9.537	9.713	190,711	+0.35(+3.77%)
Dec 03, 2003	8.936	9.210	8.918	9.360	265,002	+0.49(+5.47%)
Dec 02, 2003	8.830	8.918	8.830	8.874	268,965	+0.08(+0.90%)
Dec 01, 2003	8.918	8.963	8.795	8.795	126,725	+0.04(+0.50%)
Nov 28, 2003	8.786	8.821	8.724	8.751	68,628	-0.03(-0.30%)
Nov 26, 2003	8.857	8.910	8.698	8.777	171,685	-0.04(-0.50%)
Nov 25, 2003	8.433	8.821	8.433	8.821	335,556	+0.42(+4.94%)
Nov 24, 2003	8.018	8.521	8.018	8.406	150,507	+0.48(+6.01%)
Nov 21, 2003	8.088	8.088	7.885	7.929	118,911	+0.02(+0.22%)
Nov 20, 2003	7.956	7.956	7.912	7.912	132,501	-0.08(-0.99%)
Nov 19, 2003	7.921	8.044	7.921	7.991	240,314	+0.03(+0.33%)
Nov 18, 2003	7.771	8.230	7.735	7.965	272,250	+0.28(+3.68%)
Nov 17, 2003	8.124	7.912	7.638	7.682	270,664	-0.44(-5.43%)
Nov 14, 2003	8.662	8.654	8.124	8.124	50,508	-0.54(-6.22%)
Nov 13, 2003	8.742	8.742	8.539	8.662	34,654	-0.12(-1.41%)
Nov 12, 2003	8.265	8.963	8.265	8.786	152,999	+0.61(+7.45%)
Nov 11, 2003	8.150	8.336	7.991	8.177	110,304	+0.04(+0.43%)
Nov 10, 2003	8.768	8.768	8.080	8.141	214,266	-0.60(-6.87%)
Nov 07, 2003	8.874	8.918	8.759	8.742	101,017	-0.13(-1.49%)
Nov 06, 2003	8.795	8.874	8.795	8.874	95,921	+0.04(+0.50%)
Nov 05, 2003	9.016	8.910	8.830	8.830	132,501	-0.09(-0.99%)
Nov 04, 2003	9.016	9.033	8.812	8.918	218,456	+0.06(+0.70%)

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.