Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.03	11.18	10.89	11.08	3,136,932	-0.01(-0.07%)
Jan 29, 2004	11.16	11.22	11.07	11.09	2,231,584	-0.01(-0.07%)
Jan 28, 2004	11.30	11.40	11.04	11.10	1,665,344	-0.20(-1.81%)
Jan 27, 2004	11.42	11.47	11.30	11.30	1,803,433	-0.09(-0.76%)
Jan 26, 2004	11.11	11.43	11.08	11.39	2,314,005	+0.31(+2.76%)
Jan 23, 2004	11.26	11.30	10.94	11.08	14,169,252	-0.16(-1.40%)
Jan 22, 2004	11.11	11.38	11.11	11.24	1,811,586	+0.16(+1.42%)
Jan 21, 2004	11.08	11.13	10.86	11.08	2,156,298	+0.02(+0.14%)
Jan 20, 2004	11.24	11.33	11.05	11.07	2,611,201	-0.16(-1.47%)
Jan 16, 2004	11.16	11.26	11.08	11.23	2,603,303	+0.01(+0.07%)
Jan 15, 2004	11.41	11.47	11.23	11.23	2,828,016	-0.18(-1.58%)
Jan 14, 2004	11.32	11.44	11.32	11.41	2,299,228	+0.09(+0.76%)
Jan 13, 2004	11.47	11.49	11.30	11.32	4,245,845	-0.19(-1.64%)
Jan 12, 2004	11.43	11.54	11.39	11.51	3,896,547	+0.05(+0.48%)
Jan 09, 2004	11.38	11.56	11.38	11.45	3,171,072	-0.05(-0.41%)
Jan 08, 2004	11.72	11.74	11.51	11.50	3,615,656	-0.23(-1.94%)
Jan 07, 2004	11.73	11.82	11.63	11.73	2,822,538	+0.00(+0.00%)
Jan 06, 2004	11.74	11.74	11.65	11.73	3,849,159	-0.02(-0.13%)
Jan 05, 2004	11.65	11.74	11.62	11.74	2,463,686	+0.17(+1.49%)
Jan 02, 2004	11.62	11.66	11.50	11.57	3,072,601	-0.08(-0.67%)
Dec 31, 2003	11.53	11.66	11.53	11.65	3,888,649	+0.13(+1.16%)
Dec 30, 2003	11.42	11.57	11.38	11.52	3,813,617	-0.01(-0.07%)
Dec 29, 2003	11.36	11.58	11.34	11.52	2,403,558	+0.16(+1.45%)
Dec 26, 2003	11.27	11.38	11.27	11.36	1,747,637	+0.07(+0.63%)
Dec 24, 2003	11.26	11.31	11.23	11.29	2,918,461	+0.00(+0.00%)
Dec 23, 2003	11.20	11.31	11.20	11.29	3,943,935	+0.12(+1.05%)
Dec 22, 2003	10.97	11.17	10.95	11.17	6,914,244	+0.20(+1.86%)
Dec 19, 2003	10.84	10.99	10.76	10.97	8,317,551	+0.13(+1.23%)
Dec 18, 2003	10.72	10.90	10.72	10.83	8,324,430	+0.07(+0.66%)
Dec 17, 2003	10.86	10.87	10.65	10.76	7,175,390	-0.18(-1.65%)
Dec 16, 2003	10.72	10.99	10.61	10.94	16,888,606	+0.27(+2.50%)
Dec 15, 2003	10.60	11.21	10.57	10.68	51,432,056	+0.08(+0.74%)
Dec 12, 2003	10.09	10.60	9.695	10.60	23,666,416	+0.51(+5.06%)
Dec 11, 2003	9.302	10.59	9.302	10.09	42,039,984	+1.08(+12.03%)
Dec 10, 2003	8.674	9.028	8.611	9.004	11,283,784	+0.33(+3.80%)
Dec 09, 2003	8.800	8.855	8.627	8.674	7,662,522	-0.20(-2.30%)
Dec 08, 2003	8.831	8.847	8.714	8.878	3,870,687	+0.01(+0.09%)
Dec 05, 2003	8.949	8.949	8.800	8.871	2,654,003	-0.08(-0.88%)
Dec 04, 2003	8.706	9.067	8.706	8.949	6,328,386	+0.35(+4.01%)
Dec 03, 2003	8.604	8.682	8.564	8.604	5,899,852	+0.00(+0.00%)
Dec 02, 2003	8.737	8.831	8.596	8.604	11,586,330	-0.21(-2.40%)
Dec 01, 2003	9.106	9.137	8.808	8.816	5,445,077	-0.20(-2.26%)
Nov 28, 2003	8.980	9.137	8.839	9.020	2,682,793	+0.02(+0.17%)
Nov 26, 2003	8.494	9.076	8.494	9.004	12,943,141	+0.53(+6.20%)
Nov 25, 2003	8.282	8.557	8.282	8.478	5,988,005	+0.12(+1.41%)
Nov 24, 2003	8.243	8.596	8.243	8.360	4,802,531	+0.13(+1.62%)
Nov 21, 2003	8.337	8.297	8.195	8.227	7,088,256	-0.11(-1.32%)
Nov 20, 2003	8.384	8.423	8.282	8.337	8,467,997	-0.10(-1.21%)
Nov 19, 2003	8.070	8.447	8.070	8.439	5,773,738	+0.37(+4.57%)
Nov 18, 2003	8.125	8.188	8.062	8.070	2,569,163	-0.05(-0.68%)
Nov 17, 2003	8.125	8.172	8.062	8.125	3,846,993	-0.03(-0.38%)
Nov 14, 2003	8.180	8.188	8.133	8.156	3,736,293	-0.08(-0.95%)
Nov 13, 2003	8.180	8.305	8.180	8.235	4,112,470	-0.02(-0.19%)
Nov 12, 2003	8.125	8.345	8.031	8.250	3,712,853	+0.08(+0.96%)
Nov 11, 2003	8.258	8.290	8.164	8.172	7,693,477	-0.11(-1.33%)
Nov 10, 2003	8.337	8.337	8.243	8.282	2,922,538	-0.06(-0.75%)
Nov 07, 2003	8.266	8.478	8.219	8.345	5,891,572	+0.08(+0.95%)
Nov 06, 2003	8.235	8.282	8.180	8.266	4,779,474	+0.08(+0.96%)
Nov 05, 2003	8.219	8.345	8.086	8.188	4,204,062	-0.04(-0.48%)
Nov 04, 2003	8.400	8.407	8.164	8.227	8,676,968	-0.27(-3.14%)

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.