Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.01	16.14	15.89	15.89	26,473,052	-0.19(-1.16%)
Jan 29, 2004	15.75	16.08	15.71	16.08	35,586,464	+0.36(+2.27%)
Jan 28, 2004	16.06	16.11	15.68	15.72	33,980,868	-0.34(-2.13%)
Jan 27, 2004	16.08	16.22	16.04	16.06	32,284,790	-0.05(-0.33%)
Jan 26, 2004	16.00	16.14	15.87	16.11	30,998,074	+0.12(+0.74%)
Jan 23, 2004	15.78	16.06	15.66	16.00	42,560,888	+0.30(+1.94%)
Jan 22, 2004	15.78	15.84	15.63	15.69	25,944,406	-0.08(-0.51%)
Jan 21, 2004	15.61	15.80	15.61	15.77	30,706,302	+0.15(+0.94%)
Jan 20, 2004	15.72	15.77	15.57	15.63	27,047,450	-0.16(-0.99%)
Jan 16, 2004	15.83	15.86	15.68	15.78	32,937,466	-0.00(-0.02%)
Jan 15, 2004	15.69	15.83	15.52	15.78	34,321,440	+0.10(+0.66%)
Jan 14, 2004	15.57	15.69	15.57	15.68	26,475,086	+0.11(+0.72%)
Jan 13, 2004	15.46	15.57	15.38	15.57	28,726,922	+0.07(+0.48%)
Jan 12, 2004	15.52	15.58	15.37	15.50	30,327,776	+0.03(+0.21%)
Jan 09, 2004	15.68	15.68	15.42	15.46	37,552,628	-0.25(-1.61%)
Jan 08, 2004	15.98	16.03	15.61	15.72	45,523,348	-0.06(-0.41%)
Jan 07, 2004	15.74	15.79	15.58	15.78	41,440,900	+0.04(+0.26%)
Jan 06, 2004	15.45	15.76	15.43	15.74	45,119,748	+0.36(+2.34%)
Jan 05, 2004	15.58	15.58	15.22	15.38	45,583,668	-0.05(-0.34%)
Jan 02, 2004	15.74	15.76	15.38	15.43	29,800,484	-0.22(-1.41%)
Dec 31, 2003	15.63	15.69	15.55	15.65	22,922,302	+0.08(+0.51%)
Dec 30, 2003	15.63	15.68	15.50	15.57	20,807,712	-0.04(-0.23%)
Dec 29, 2003	15.55	15.61	15.42	15.61	26,553,028	+0.11(+0.72%)
Dec 26, 2003	15.44	15.65	15.44	15.50	10,570,583	+0.02(+0.15%)
Dec 24, 2003	15.59	15.63	15.42	15.47	12,294,110	-0.10(-0.62%)
Dec 23, 2003	15.61	15.73	15.50	15.57	33,589,804	-0.09(-0.57%)
Dec 22, 2003	15.37	15.70	15.37	15.66	38,729,208	+0.21(+1.38%)
Dec 19, 2003	15.55	15.64	15.45	15.45	49,096,804	-0.07(-0.48%)
Dec 18, 2003	15.61	15.70	15.50	15.52	52,061,976	+0.21(+1.35%)
Dec 17, 2003	15.14	15.46	15.12	15.32	55,458,200	+0.15(+0.99%)
Dec 16, 2003	15.05	15.19	14.93	15.16	56,705,264	+0.19(+1.28%)
Dec 15, 2003	15.66	15.66	14.90	14.97	83,735,432	-0.52(-3.35%)
Dec 12, 2003	15.63	15.64	15.35	15.49	39,050,464	-0.09(-0.59%)
Dec 11, 2003	15.68	15.80	15.56	15.58	39,595,716	-0.04(-0.26%)
Dec 10, 2003	15.61	15.71	15.51	15.63	32,917,134	+0.10(+0.65%)
Dec 09, 2003	15.79	15.80	15.51	15.52	33,831,424	-0.23(-1.48%)
Dec 08, 2003	15.78	15.82	15.64	15.76	35,332,308	-0.02(-0.15%)
Dec 05, 2003	15.60	15.83	15.55	15.78	45,879,848	+0.14(+0.87%)
Dec 04, 2003	15.68	15.71	15.39	15.65	59,616,896	+0.10(+0.63%)
Dec 03, 2003	15.73	15.85	15.55	15.55	59,990,000	-0.10(-0.62%)
Dec 02, 2003	16.03	16.10	15.64	15.65	73,426,800	-0.44(-2.72%)
Dec 01, 2003	16.42	16.42	15.92	16.08	66,912,236	-0.34(-2.05%)
Nov 28, 2003	16.41	16.53	16.38	16.42	10,734,260	-0.02(-0.11%)
Nov 26, 2003	16.53	16.58	16.29	16.44	23,778,982	-0.10(-0.61%)
Nov 25, 2003	16.53	16.60	16.45	16.54	27,400,220	-0.01(-0.07%)
Nov 24, 2003	16.27	16.57	16.26	16.55	34,378,372	+0.37(+2.32%)
Nov 21, 2003	16.29	16.30	16.13	16.17	29,167,802	-0.08(-0.47%)
Nov 20, 2003	16.27	16.40	16.22	16.25	29,621,558	-0.04(-0.25%)
Nov 19, 2003	16.11	16.33	16.10	16.29	24,264,254	+0.14(+0.90%)
Nov 18, 2003	16.23	16.32	16.09	16.15	34,224,860	-0.08(-0.51%)
Nov 17, 2003	16.23	16.23	16.04	16.23	35,084,252	+0.00(+0.00%)
Nov 14, 2003	16.38	16.51	16.08	16.23	54,791,288	-0.15(-0.94%)
Nov 13, 2003	16.63	16.64	16.35	16.38	94,874,992	-0.72(-4.21%)
Nov 12, 2003	17.20	17.22	17.06	17.10	29,188,472	-0.09(-0.55%)
Nov 11, 2003	17.15	17.25	17.10	17.20	16,727,635	+0.05(+0.28%)
Nov 10, 2003	17.22	17.25	17.07	17.15	18,906,612	-0.09(-0.51%)
Nov 07, 2003	17.34	17.35	17.18	17.24	22,425,848	-0.06(-0.32%)
Nov 06, 2003	17.09	17.32	17.04	17.30	27,098,280	+0.20(+1.19%)
Nov 05, 2003	17.31	17.31	17.04	17.09	27,000,006	-0.22(-1.26%)
Nov 04, 2003	17.36	17.38	17.22	17.31	25,910,518	-0.11(-0.64%)

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.