Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.64	11.94	11.60	11.81	67,900	-0.03(-0.24%)
Jan 29, 2004	11.59	12.17	11.59	11.84	176,562	+0.09(+0.81%)
Jan 28, 2004	12.55	12.55	11.55	11.74	185,221	-0.57(-4.62%)
Jan 27, 2004	12.17	12.72	11.94	12.31	261,675	+0.05(+0.39%)
Jan 26, 2004	11.41	12.64	11.41	12.26	251,009	+0.71(+6.15%)
Jan 23, 2004	11.45	11.83	11.17	11.55	98,313	-0.09(-0.73%)
Jan 22, 2004	11.60	11.88	11.55	11.64	218,168	-0.21(-1.76%)
Jan 21, 2004	11.31	12.02	10.89	11.85	202,222	+0.58(+5.13%)
Jan 20, 2004	11.54	11.55	11.01	11.27	121,333	-0.09(-0.83%)
Jan 16, 2004	11.17	11.49	10.52	11.36	431,795	+0.41(+3.72%)
Jan 15, 2004	9.621	11.09	9.621	10.96	638,556	+1.21(+12.41%)
Jan 14, 2004	9.479	9.754	9.375	9.747	345,114	+0.27(+2.83%)
Jan 13, 2004	9.498	9.583	9.280	9.479	177,016	+0.06(+0.60%)
Jan 12, 2004	9.280	9.536	9.242	9.422	209,837	+0.14(+1.53%)
Jan 09, 2004	9.403	9.830	9.271	9.280	202,983	-0.17(-1.80%)
Jan 08, 2004	9.460	9.564	9.328	9.451	355,709	+0.02(+0.20%)
Jan 07, 2004	9.347	9.479	9.205	9.432	48,122	+0.05(+0.50%)
Jan 06, 2004	9.479	9.479	9.195	9.385	106,866	-0.09(-0.90%)
Jan 05, 2004	9.366	9.943	9.138	9.470	125,980	+0.19(+2.04%)
Jan 02, 2004	8.883	9.470	8.840	9.280	119,538	+0.40(+4.48%)
Dec 31, 2003	9.375	9.564	8.807	8.883	235,064	-0.49(-5.25%)
Dec 30, 2003	9.849	9.934	9.328	9.375	356,952	-0.08(-0.80%)
Dec 29, 2003	9.224	9.517	9.100	9.451	625,715	+0.09(+1.01%)
Dec 26, 2003	9.460	9.470	9.252	9.356	118,664	-0.10(-1.10%)
Dec 24, 2003	9.375	9.479	9.328	9.460	92,907	+0.00(+0.00%)
Dec 23, 2003	9.214	9.479	9.214	9.460	87,068	+0.13(+1.42%)
Dec 22, 2003	9.479	9.479	9.261	9.328	61,525	+0.01(+0.10%)
Dec 19, 2003	9.385	9.517	9.091	9.318	186,751	-0.15(-1.60%)
Dec 18, 2003	9.385	9.498	9.299	9.470	105,816	+0.04(+0.40%)
Dec 17, 2003	9.366	9.489	9.186	9.432	102,841	+0.05(+0.50%)
Dec 16, 2003	9.413	9.413	9.072	9.385	70,373	-0.06(-0.60%)
Dec 15, 2003	9.877	9.943	9.441	9.441	63,559	-0.27(-2.83%)
Dec 12, 2003	9.612	9.830	9.470	9.716	102,493	+0.11(+1.18%)
Dec 11, 2003	9.044	9.754	8.902	9.602	94,617	+0.46(+5.08%)
Dec 10, 2003	9.612	9.612	8.788	9.138	211,724	-0.45(-4.64%)
Dec 09, 2003	9.413	9.621	9.233	9.583	111,065	+0.17(+1.81%)
Dec 08, 2003	9.261	9.707	9.233	9.413	83,080	+0.18(+1.95%)
Dec 05, 2003	9.593	9.631	9.290	9.233	106,705	-0.36(-3.75%)
Dec 04, 2003	9.811	9.858	9.394	9.593	79,098	-0.35(-3.52%)
Dec 03, 2003	9.839	10.44	9.839	9.943	137,029	+0.09(+0.86%)
Dec 02, 2003	9.688	10.12	9.669	9.858	183,966	+0.39(+4.10%)
Dec 01, 2003	9.981	10.14	9.233	9.470	258,076	-0.52(-5.21%)
Nov 28, 2003	9.943	10.13	9.858	9.991	33,131	+0.05(+0.48%)
Nov 26, 2003	10.06	10.23	9.707	9.943	154,561	-0.04(-0.38%)
Nov 25, 2003	9.707	10.21	9.517	9.981	256,349	+0.39(+4.05%)
Nov 24, 2003	9.517	9.801	9.280	9.593	455,392	+0.10(+1.10%)
Nov 21, 2003	8.996	9.531	9.034	9.489	259,113	+0.49(+5.47%)
Nov 20, 2003	9.612	9.612	8.996	8.996	272,385	-0.47(-5.00%)
Nov 19, 2003	8.475	9.763	8.475	9.470	707,081	+0.84(+9.77%)
Nov 18, 2003	8.428	8.666	8.381	8.627	90,737	+0.12(+1.45%)
Nov 17, 2003	8.419	8.580	8.267	8.504	81,231	+0.08(+0.90%)
Nov 14, 2003	8.542	8.665	8.419	8.428	110,942	-0.09(-1.11%)
Nov 13, 2003	8.655	8.760	8.523	8.523	154,496	-0.14(-1.64%)
Nov 12, 2003	8.475	8.760	8.428	8.665	140,730	+0.19(+2.23%)
Nov 11, 2003	8.352	8.494	8.144	8.475	78,777	+0.13(+1.59%)
Nov 10, 2003	8.532	8.854	8.343	8.343	71,825	-0.36(-4.13%)
Nov 07, 2003	8.475	8.864	8.296	8.703	90,662	-0.01(-0.11%)
Nov 06, 2003	8.608	8.826	8.428	8.712	178,442	+0.16(+1.88%)
Nov 05, 2003	8.883	8.883	8.296	8.551	116,467	-0.26(-2.90%)
Nov 04, 2003	8.523	8.987	8.523	8.807	211,450	+0.10(+1.19%)

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.