Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.35	13.59	13.35	13.48	3,955,022	+0.47(+3.61%)
Jan 29, 2004	13.07	13.23	12.98	13.01	2,638,654	+0.05(+0.39%)
Jan 28, 2004	12.89	13.21	12.89	12.96	2,633,328	+0.12(+0.92%)
Jan 27, 2004	12.99	13.18	12.84	12.84	2,734,814	-0.10(-0.76%)
Jan 26, 2004	13.01	13.02	12.86	12.94	2,037,722	-0.05(-0.42%)
Jan 23, 2004	13.29	13.35	12.99	13.00	2,619,717	-0.27(-2.06%)
Jan 22, 2004	13.38	13.42	13.23	13.27	1,236,480	-0.08(-0.61%)
Jan 21, 2004	13.37	13.41	13.21	13.35	1,082,327	-0.01(-0.08%)
Jan 20, 2004	13.28	13.41	13.22	13.36	1,357,199	+0.17(+1.26%)
Jan 16, 2004	13.32	13.32	13.15	13.19	2,633,032	-0.14(-1.04%)
Jan 15, 2004	13.45	13.51	13.18	13.33	2,052,220	-0.05(-0.38%)
Jan 14, 2004	13.42	13.46	13.31	13.38	2,892,222	-0.03(-0.25%)
Jan 13, 2004	13.57	13.63	13.38	13.42	1,459,278	-0.15(-1.12%)
Jan 12, 2004	13.43	13.57	13.42	13.57	1,139,432	+0.14(+1.01%)
Jan 09, 2004	13.71	13.71	13.42	13.43	1,961,977	-0.27(-2.00%)
Jan 08, 2004	13.63	13.75	13.58	13.71	1,388,266	+0.08(+0.62%)
Jan 07, 2004	13.65	13.69	13.42	13.62	2,182,407	-0.05(-0.35%)
Jan 06, 2004	13.78	13.78	13.57	13.67	1,948,662	-0.14(-1.00%)
Jan 05, 2004	13.52	13.83	13.51	13.81	2,984,241	+0.43(+3.18%)
Jan 02, 2004	13.36	13.47	13.25	13.38	1,966,711	+0.02(+0.18%)
Dec 31, 2003	13.21	13.37	13.21	13.36	1,468,746	+0.18(+1.36%)
Dec 30, 2003	13.28	13.30	13.15	13.18	1,674,086	-0.13(-0.97%)
Dec 29, 2003	13.16	13.32	13.12	13.31	2,547,227	+0.15(+1.13%)
Dec 26, 2003	13.08	13.17	13.08	13.16	362,156	+0.13(+0.99%)
Dec 24, 2003	13.09	13.09	13.00	13.03	568,680	-0.03(-0.23%)
Dec 23, 2003	13.08	13.16	12.96	13.06	1,604,259	+0.11(+0.86%)
Dec 22, 2003	12.86	12.96	12.81	12.95	963,975	+0.09(+0.68%)
Dec 19, 2003	12.93	12.97	12.79	12.86	1,349,802	+0.02(+0.16%)
Dec 18, 2003	12.82	12.82	12.76	12.84	1,613,727	-0.01(-0.08%)
Dec 17, 2003	12.75	12.88	12.67	12.85	1,685,034	+0.10(+0.82%)
Dec 16, 2003	12.71	12.84	12.66	12.75	2,811,447	-0.28(-2.15%)
Dec 15, 2003	13.25	13.25	13.00	13.03	2,226,197	-0.07(-0.54%)
Dec 12, 2003	12.92	13.18	12.84	13.10	2,104,591	+0.18(+1.36%)
Dec 11, 2003	12.74	12.95	12.53	12.92	2,131,220	+0.01(+0.08%)
Dec 10, 2003	13.10	13.17	12.89	12.91	3,218,578	-0.18(-1.39%)
Dec 09, 2003	12.88	13.19	12.88	13.10	3,725,123	+0.32(+2.49%)
Dec 08, 2003	12.49	12.78	12.49	12.78	1,219,911	+0.29(+2.30%)
Dec 05, 2003	12.59	12.59	12.39	12.49	972,852	-0.15(-1.18%)
Dec 04, 2003	12.58	12.69	12.49	12.64	1,394,480	+0.12(+0.94%)
Dec 03, 2003	12.50	12.62	12.50	12.52	1,334,121	+0.02(+0.16%)
Dec 02, 2003	12.49	12.60	12.41	12.50	2,103,999	+0.02(+0.19%)
Dec 01, 2003	12.14	12.48	12.14	12.48	2,304,901	+0.42(+3.50%)
Nov 28, 2003	12.10	12.16	12.04	12.06	473,703	-0.06(-0.53%)
Nov 26, 2003	12.01	12.15	12.01	12.12	1,654,854	+0.11(+0.90%)
Nov 25, 2003	11.91	12.03	11.81	12.01	1,593,607	+0.17(+1.43%)
Nov 24, 2003	11.66	11.85	11.66	11.84	1,659,884	+0.23(+1.98%)
Nov 21, 2003	11.57	11.69	11.56	11.61	1,279,679	+0.05(+0.41%)
Nov 20, 2003	11.59	11.67	11.49	11.57	1,217,544	-0.08(-0.73%)
Nov 19, 2003	11.63	11.73	11.60	11.65	951,548	+0.05(+0.41%)
Nov 18, 2003	11.66	11.66	11.60	11.60	1,320,214	-0.09(-0.78%)
Nov 17, 2003	11.68	11.84	11.56	11.69	1,221,686	-0.15(-1.23%)
Nov 14, 2003	11.84	11.98	11.82	11.84	1,635,622	+0.00(+0.03%)
Nov 13, 2003	11.76	11.87	11.66	11.84	1,531,768	+0.14(+1.21%)
Nov 12, 2003	11.61	11.72	11.56	11.69	1,004,511	+0.13(+1.11%)
Nov 11, 2003	11.53	11.61	11.45	11.57	2,293,066	+0.06(+0.50%)
Nov 10, 2003	11.67	11.68	11.48	11.51	1,951,917	-0.16(-1.36%)
Nov 07, 2003	10.88	11.69	10.88	11.67	7,067,675	+0.79(+7.24%)
Nov 06, 2003	10.90	10.90	10.77	10.88	1,279,975	-0.02(-0.22%)
Nov 05, 2003	10.85	10.93	10.78	10.90	964,863	+0.01(+0.12%)
Nov 04, 2003	10.85	10.92	10.78	10.89	1,433,832	-0.04(-0.37%)

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.