Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.14	13.19	13.14	13.18	7,387	+0.03(+0.24%)
Jan 29, 2004	13.22	13.22	13.06	13.14	9,744	+0.02(+0.15%)
Jan 28, 2004	13.49	13.58	13.13	13.13	100,591	-0.42(-3.10%)
Jan 27, 2004	13.51	13.55	13.47	13.55	20,904	+0.18(+1.38%)
Jan 26, 2004	13.42	13.42	13.33	13.36	6,915	-0.10(-0.71%)
Jan 23, 2004	13.56	13.60	13.42	13.46	38,664	-0.13(-0.98%)
Jan 22, 2004	13.62	13.64	13.58	13.59	5,658	+0.07(+0.52%)
Jan 21, 2004	13.40	13.58	13.33	13.52	42,751	+0.18(+1.38%)
Jan 20, 2004	13.32	13.39	13.29	13.34	58,783	+0.13(+0.96%)
Jan 16, 2004	13.23	13.23	13.18	13.21	40,865	-0.04(-0.34%)
Jan 15, 2004	13.21	13.31	13.21	13.25	35,521	-0.04(-0.34%)
Jan 14, 2004	13.23	13.34	13.23	13.30	5,029	+0.13(+1.01%)
Jan 13, 2004	13.25	13.32	13.16	13.16	32,692	-0.07(-0.53%)
Jan 12, 2004	13.24	13.25	13.17	13.23	76,858	-0.06(-0.48%)
Jan 09, 2004	13.24	13.35	13.24	13.30	29,077	-0.06(-0.48%)
Jan 08, 2004	13.24	13.36	13.24	13.36	22,161	+0.28(+2.14%)
Jan 07, 2004	13.15	13.15	13.07	13.08	36,307	-0.20(-1.53%)
Jan 06, 2004	13.32	13.36	13.28	13.28	13,674	-0.04(-0.29%)
Jan 05, 2004	13.20	13.32	13.20	13.32	28,291	+0.29(+2.25%)
Jan 02, 2004	13.07	13.16	13.03	13.03	20,432	+0.06(+0.44%)
Dec 31, 2003	12.94	12.97	12.92	12.97	2,357	+0.18(+1.44%)
Dec 30, 2003	12.79	12.79	12.79	12.79	7,387	-0.08(-0.64%)
Dec 29, 2003	12.76	12.87	12.76	12.87	9,744	+0.15(+1.15%)
Dec 26, 2003	12.72	12.72	12.72	12.72	785	+0.03(+0.20%)
Dec 24, 2003	12.69	12.70	12.69	12.70	314	+0.17(+1.37%)
Dec 23, 2003	12.57	12.57	12.53	12.53	6,758	-0.09(-0.71%)
Dec 22, 2003	12.63	12.63	12.56	12.62	9,273	-0.06(-0.50%)
Dec 19, 2003	12.82	12.82	12.68	12.68	35,521	-0.14(-1.09%)
Dec 18, 2003	12.72	12.82	12.72	12.82	9,744	+0.11(+0.85%)
Dec 17, 2003	12.66	12.71	12.66	12.71	124,010	+0.01(+0.05%)
Dec 16, 2003	12.71	12.71	12.64	12.71	5,972	+0.11(+0.86%)
Dec 15, 2003	12.67	12.67	12.60	12.60	10,216	+0.01(+0.10%)
Dec 12, 2003	12.54	12.61	12.54	12.58	3,614	+0.08(+0.66%)
Dec 11, 2003	12.34	12.50	12.34	12.50	13,045	+0.11(+0.92%)
Dec 10, 2003	12.37	12.39	12.34	12.39	20,746	-0.01(-0.05%)
Dec 09, 2003	12.49	12.57	12.39	12.39	46,994	-0.03(-0.21%)
Dec 08, 2003	12.34	12.42	12.33	12.42	23,418	+0.04(+0.31%)
Dec 05, 2003	12.36	12.38	12.36	12.38	3,772	-0.05(-0.41%)
Dec 04, 2003	12.47	12.47	12.42	12.43	12,573	-0.09(-0.71%)
Dec 03, 2003	12.44	12.52	12.44	12.52	32,692	+0.20(+1.65%)
Dec 02, 2003	12.31	12.41	12.30	12.32	12,102	-0.02(-0.15%)
Dec 01, 2003	12.28	12.34	12.28	12.34	19,646	+0.22(+1.79%)
Nov 28, 2003	12.11	12.12	12.11	12.12	4,243	+0.04(+0.37%)
Nov 26, 2003	11.87	12.08	11.99	12.08	6,286	+0.21(+1.77%)
Nov 25, 2003	11.87	11.87	11.87	11.87	0	+0.06(+0.48%)
Nov 24, 2003	11.89	11.89	11.81	11.81	3,614	+0.03(+0.27%)
Nov 21, 2003	11.55	11.79	11.73	11.78	46,366	+0.22(+1.93%)
Nov 20, 2003	11.67	11.68	11.55	11.55	69,156	-0.25(-2.10%)
Nov 19, 2003	11.78	11.80	11.78	11.80	4,715	+0.03(+0.27%)
Nov 18, 2003	11.74	11.74	11.74	11.77	64,755	+0.18(+1.54%)
Nov 17, 2003	11.90	11.81	11.59	11.59	190,651	-0.31(-2.62%)
Nov 14, 2003	12.00	12.00	11.90	11.90	13,988	+0.10(+0.86%)
Nov 13, 2003	11.74	11.80	11.80	11.80	7,072	+0.06(+0.54%)
Nov 12, 2003	11.61	11.74	11.59	11.74	48,566	+0.18(+1.60%)
Nov 11, 2003	11.46	11.57	11.46	11.55	11,002	-0.03(-0.22%)
Nov 10, 2003	11.58	11.58	11.58	11.58	2,514	-0.08(-0.71%)
Nov 07, 2003	11.69	11.72	11.65	11.66	37,250	+0.11(+0.99%)
Nov 06, 2003	11.52	11.55	11.45	11.55	47,938	+0.08(+0.72%)
Nov 05, 2003	11.44	11.44	11.44	11.46	50,767	-0.09(-0.77%)
Nov 04, 2003	11.55	11.55	11.55	11.55	36,876	-0.04(-0.38%)

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.