Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	25.47	27.55	24.45	27.14	1,481,600	+1.59(+6.22%)
Jan 29, 2004	25.35	27.19	25.00	25.55	4,145,000	+3.07(+13.66%)
Jan 28, 2004	23.13	23.39	22.13	22.48	764,500	-0.65(-2.81%)
Jan 27, 2004	23.83	23.97	22.88	23.13	312,800	-0.75(-3.14%)
Jan 26, 2004	23.05	23.90	22.90	23.88	744,900	+0.98(+4.28%)
Jan 23, 2004	22.18	23.05	21.93	22.90	894,200	+0.67(+3.01%)
Jan 22, 2004	22.50	23.39	21.93	22.23	677,500	-0.54(-2.37%)
Jan 21, 2004	24.17	24.35	22.46	22.77	1,100,100	-1.96(-7.91%)
Jan 20, 2004	25.00	25.15	23.60	24.73	993,400	+1.29(+5.48%)
Jan 16, 2004	21.93	23.49	21.67	23.44	1,216,400	+2.04(+9.53%)
Jan 15, 2004	21.50	21.57	20.55	21.40	415,922	-0.10(-0.47%)
Jan 14, 2004	21.46	21.79	20.14	21.50	866,497	+0.22(+1.03%)
Jan 13, 2004	22.71	22.85	20.89	21.28	1,623,032	-0.70(-3.18%)
Jan 12, 2004	21.95	22.35	21.06	21.98	940,069	+0.53(+2.47%)
Jan 09, 2004	19.99	21.73	19.90	21.45	1,346,369	+0.87(+4.23%)
Jan 08, 2004	21.10	21.90	20.41	20.58	3,602,215	+1.09(+5.59%)
Jan 07, 2004	17.70	19.62	17.66	19.49	2,183,281	+2.03(+11.63%)
Jan 06, 2004	16.47	17.90	16.25	17.46	843,900	+1.01(+6.14%)
Jan 05, 2004	15.65	16.60	15.58	16.45	682,900	+0.83(+5.31%)
Jan 02, 2004	15.36	15.72	15.36	15.62	248,500	+0.24(+1.56%)
Dec 31, 2003	15.34	15.65	15.26	15.38	349,000	-0.27(-1.73%)
Dec 30, 2003	15.48	15.65	15.35	15.65	380,076	+0.11(+0.71%)
Dec 29, 2003	15.64	15.78	15.36	15.54	579,055	-0.29(-1.83%)
Dec 26, 2003	15.61	15.84	15.55	15.83	161,312	+0.23(+1.47%)
Dec 24, 2003	16.25	16.30	15.54	15.60	458,840	-0.67(-4.12%)
Dec 23, 2003	15.92	16.48	15.92	16.27	404,313	+0.35(+2.20%)
Dec 22, 2003	15.66	16.05	15.66	15.92	235,008	+0.21(+1.34%)
Dec 19, 2003	16.05	16.26	15.66	15.71	345,818	-0.29(-1.81%)
Dec 18, 2003	15.65	16.08	15.48	16.00	615,383	+0.42(+2.70%)
Dec 17, 2003	15.18	15.85	15.05	15.58	348,381	+0.29(+1.90%)
Dec 16, 2003	15.07	15.41	14.86	15.29	467,812	-0.09(-0.59%)
Dec 15, 2003	16.10	16.20	15.12	15.38	628,370	-0.12(-0.77%)
Dec 12, 2003	16.46	16.48	15.43	15.50	518,740	-0.54(-3.37%)
Dec 11, 2003	15.38	16.05	15.45	16.04	404,670	+0.66(+4.29%)
Dec 10, 2003	15.01	15.86	14.86	15.38	1,099,248	+0.58(+3.92%)
Dec 09, 2003	15.00	15.50	14.75	14.80	519,921	-0.08(-0.54%)
Dec 08, 2003	15.45	15.75	14.24	14.88	1,478,263	-0.69(-4.43%)
Dec 05, 2003	16.07	16.07	15.28	15.57	1,228,728	-0.50(-3.11%)
Dec 04, 2003	17.50	17.74	15.70	16.07	1,360,301	-1.17(-6.79%)
Dec 03, 2003	18.67	18.92	16.92	17.24	1,126,141	-1.28(-6.91%)
Dec 02, 2003	18.65	19.02	18.50	18.52	678,733	+0.05(+0.27%)
Dec 01, 2003	18.67	18.92	18.25	18.47	835,960	+0.31(+1.71%)
Nov 28, 2003	17.30	18.40	17.11	18.16	763,402	+0.63(+3.59%)
Nov 26, 2003	18.36	18.85	16.91	17.53	3,199,804	-0.88(-4.78%)
Nov 25, 2003	20.62	20.62	18.38	18.41	2,375,415	-2.03(-9.94%)
Nov 24, 2003	20.99	21.00	20.27	20.44	557,767	+0.19(+0.94%)
Nov 21, 2003	20.37	20.90	19.99	20.25	937,883	-0.12(-0.59%)
Nov 20, 2003	19.76	21.36	19.76	20.37	1,849,071	+0.58(+2.93%)
Nov 19, 2003	20.59	20.81	19.75	19.79	1,024,027	-0.61(-2.98%)
Nov 18, 2003	18.74	20.59	18.71	20.40	3,071,011	+1.66(+8.85%)
Nov 17, 2003	18.50	18.76	17.10	18.74	1,336,530	-0.01(-0.05%)
Nov 14, 2003	18.39	19.23	18.20	18.75	940,942	+0.36(+1.96%)
Nov 13, 2003	18.40	19.44	18.00	18.39	2,114,200	+0.14(+0.77%)
Nov 12, 2003	16.60	18.47	16.47	18.25	1,910,598	+1.64(+9.87%)
Nov 11, 2003	16.35	16.95	16.15	16.61	2,137,860	+0.06(+0.36%)
Nov 10, 2003	16.95	17.12	16.29	16.55	708,797	-0.45(-2.65%)
Nov 07, 2003	17.00	17.75	16.91	17.00	545,293	+0.11(+0.65%)
Nov 06, 2003	15.84	16.99	15.84	16.89	736,562	+0.96(+5.99%)
Nov 05, 2003	15.74	16.04	15.17	15.94	473,130	-0.19(-1.15%)
Nov 04, 2003	17.00	17.95	15.74	16.12	1,371,707	-1.16(-6.71%)

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.