Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.32	13.40	13.29	13.39	1,969,310	-0.02(-0.14%)
Jan 29, 2004	13.57	13.60	13.19	13.41	4,297,134	-0.21(-1.57%)
Jan 28, 2004	13.90	13.92	13.61	13.63	3,382,050	-0.20(-1.41%)
Jan 27, 2004	13.92	13.96	13.80	13.82	3,931,100	-0.07(-0.51%)
Jan 26, 2004	13.84	13.89	13.78	13.89	2,711,406	+0.09(+0.67%)
Jan 23, 2004	13.84	13.85	13.77	13.80	1,130,692	-0.02(-0.17%)
Jan 22, 2004	13.81	13.86	13.71	13.82	2,228,793	-0.04(-0.25%)
Jan 21, 2004	13.84	13.91	13.76	13.86	1,754,955	+0.02(+0.13%)
Jan 20, 2004	13.72	13.85	13.57	13.84	2,108,453	+0.39(+2.91%)
Jan 16, 2004	13.38	13.45	13.36	13.45	2,365,429	+0.06(+0.43%)
Jan 15, 2004	13.62	13.62	13.37	13.39	1,946,747	-0.28(-2.04%)
Jan 14, 2004	13.60	13.69	13.60	13.67	1,602,023	+0.02(+0.16%)
Jan 13, 2004	13.76	13.77	13.61	13.65	1,896,605	-0.08(-0.57%)
Jan 12, 2004	13.77	13.79	13.68	13.73	2,441,895	-0.01(-0.09%)
Jan 09, 2004	13.78	13.85	13.74	13.74	1,593,249	-0.02(-0.18%)
Jan 08, 2004	13.75	13.78	13.72	13.77	1,605,784	+0.05(+0.38%)
Jan 07, 2004	13.60	13.71	13.60	13.71	1,497,980	+0.03(+0.23%)
Jan 06, 2004	13.84	13.84	13.66	13.68	5,259,852	-0.16(-1.13%)
Jan 05, 2004	13.74	13.84	13.64	13.84	4,152,977	+0.47(+3.51%)
Jan 02, 2004	13.17	13.43	13.17	13.37	2,569,756	+0.29(+2.23%)
Dec 31, 2003	12.99	13.09	12.99	13.08	1,363,851	+0.15(+1.19%)
Dec 30, 2003	12.86	12.99	12.92	12.92	1,914,155	+0.06(+0.48%)
Dec 29, 2003	12.76	12.86	12.75	12.86	2,020,706	+0.19(+1.51%)
Dec 26, 2003	12.68	12.68	12.66	12.67	302,103	+0.03(+0.25%)
Dec 24, 2003	12.64	12.66	12.61	12.64	388,597	+0.04(+0.32%)
Dec 23, 2003	12.56	12.60	12.54	12.60	1,850,224	+0.03(+0.27%)
Dec 22, 2003	12.42	12.56	12.42	12.56	2,176,145	+0.12(+0.96%)
Dec 19, 2003	12.38	12.46	12.38	12.44	779,701	+0.03(+0.24%)
Dec 18, 2003	12.28	12.41	12.28	12.41	916,337	+0.20(+1.61%)
Dec 17, 2003	12.25	12.25	12.20	12.22	1,551,882	-0.14(-1.16%)
Dec 16, 2003	12.42	12.42	12.30	12.36	932,633	-0.05(-0.42%)
Dec 15, 2003	12.52	12.53	12.39	12.41	1,716,095	+0.01(+0.08%)
Dec 12, 2003	12.40	12.40	12.37	12.40	1,534,332	+0.06(+0.46%)
Dec 11, 2003	12.23	12.35	12.22	12.35	1,140,721	+0.22(+1.82%)
Dec 10, 2003	12.22	12.25	12.14	12.13	749,616	-0.05(-0.40%)
Dec 09, 2003	12.31	12.31	12.17	12.17	2,226,286	-0.05(-0.42%)
Dec 08, 2003	12.19	12.24	12.18	12.23	1,049,212	+0.03(+0.26%)
Dec 05, 2003	12.20	12.23	12.15	12.19	1,377,640	-0.03(-0.25%)
Dec 04, 2003	12.29	12.31	12.19	12.22	987,789	-0.08(-0.69%)
Dec 03, 2003	12.41	12.41	12.31	12.31	1,148,242	-0.04(-0.35%)
Dec 02, 2003	12.37	12.38	12.35	12.35	3,498,629	-0.06(-0.44%)
Dec 01, 2003	12.24	12.40	12.24	12.41	1,866,520	+0.35(+2.86%)
Nov 28, 2003	11.97	12.10	11.95	12.06	862,435	+0.11(+0.89%)
Nov 26, 2003	11.95	11.95	11.91	11.95	1,659,686	+0.11(+0.94%)
Nov 25, 2003	11.84	11.88	11.81	11.84	2,830,492	+0.04(+0.32%)
Nov 24, 2003	11.68	11.79	11.66	11.81	1,647,151	+0.15(+1.29%)
Nov 21, 2003	11.62	11.67	11.62	11.65	490,134	+0.08(+0.66%)
Nov 20, 2003	11.62	11.64	11.57	11.58	704,489	-0.14(-1.20%)
Nov 19, 2003	11.74	11.74	11.69	11.72	1,494,219	-0.09(-0.74%)
Nov 18, 2003	11.88	11.89	11.81	11.81	1,722,363	+0.02(+0.20%)
Nov 17, 2003	11.79	11.79	11.71	11.78	2,634,940	-0.23(-1.95%)
Nov 14, 2003	12.05	12.09	11.98	12.02	629,276	-0.06(-0.51%)
Nov 13, 2003	11.98	12.08	11.98	12.08	1,355,076	+0.09(+0.77%)
Nov 12, 2003	11.86	12.00	11.84	11.99	916,337	+0.21(+1.78%)
Nov 11, 2003	11.82	11.82	11.74	11.78	1,019,127	-0.17(-1.44%)
Nov 10, 2003	12.06	12.06	11.94	11.95	841,125	-0.16(-1.29%)
Nov 07, 2003	12.12	12.14	12.09	12.11	887,506	+0.02(+0.18%)
Nov 06, 2003	12.12	12.12	12.02	12.08	1,037,930	-0.09(-0.71%)
Nov 05, 2003	12.20	12.17	12.14	12.17	1,961,789	+0.02(+0.13%)
Nov 04, 2003	12.20	12.21	12.15	12.16	1,284,414	+0.07(+0.61%)

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.