Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.34	16.21	15.31	15.59	79,786	-0.14(-0.92%)
Jan 29, 2004	16.34	16.87	15.32	15.73	187,171	-0.41(-2.57%)
Jan 28, 2004	17.17	17.35	15.47	16.14	243,406	-0.92(-5.37%)
Jan 27, 2004	17.68	17.68	16.87	17.06	279,201	-0.29(-1.67%)
Jan 26, 2004	17.54	17.65	17.15	17.35	214,873	+0.19(+1.12%)
Jan 23, 2004	16.70	17.17	16.64	17.16	176,381	+0.52(+3.13%)
Jan 22, 2004	16.39	17.06	16.39	16.64	151,272	+0.12(+0.70%)
Jan 21, 2004	16.40	16.77	16.23	16.52	95,453	+0.19(+1.18%)
Jan 20, 2004	16.31	16.69	16.22	16.33	165,798	-0.06(-0.35%)
Jan 16, 2004	17.05	17.27	16.34	16.39	190,388	-0.42(-2.52%)
Jan 15, 2004	16.76	17.05	15.93	16.81	145,626	-0.10(-0.57%)
Jan 14, 2004	17.62	18.19	16.72	16.91	419,600	+0.11(+0.63%)
Jan 13, 2004	16.34	16.99	16.19	16.80	352,104	+0.60(+3.69%)
Jan 12, 2004	14.84	16.35	14.46	16.20	368,262	+1.70(+11.69%)
Jan 09, 2004	14.03	14.79	13.98	14.51	189,366	+0.40(+2.87%)
Jan 08, 2004	14.02	14.17	13.64	14.10	148,135	+0.45(+3.32%)
Jan 07, 2004	13.34	13.65	13.20	13.65	82,615	+0.29(+2.16%)
Jan 06, 2004	13.43	13.55	13.30	13.36	110,912	-0.12(-0.86%)
Jan 05, 2004	13.30	13.51	13.08	13.47	68,684	+0.32(+2.42%)
Jan 02, 2004	13.23	13.49	13.06	13.16	129,899	-0.07(-0.51%)
Dec 31, 2003	13.30	13.49	13.17	13.22	79,060	-0.13(-1.01%)
Dec 30, 2003	13.78	13.96	13.18	13.36	119,897	-0.56(-4.02%)
Dec 29, 2003	13.92	14.32	13.67	13.92	163,263	+0.27(+1.98%)
Dec 26, 2003	13.68	13.72	13.45	13.65	24,971	+0.15(+1.14%)
Dec 24, 2003	13.29	13.69	13.29	13.49	22,438	+0.08(+0.57%)
Dec 23, 2003	13.26	13.47	13.11	13.42	47,613	+0.25(+1.90%)
Dec 22, 2003	13.48	13.48	13.01	13.17	90,532	-0.13(-1.01%)
Dec 19, 2003	13.48	13.50	13.01	13.30	71,690	+0.03(+0.22%)
Dec 18, 2003	13.20	13.39	13.12	13.27	64,347	+0.03(+0.22%)
Dec 17, 2003	13.32	13.32	12.93	13.24	43,626	-0.06(-0.43%)
Dec 16, 2003	13.04	13.30	12.91	13.30	59,450	+0.30(+2.31%)
Dec 15, 2003	13.40	13.78	12.92	13.00	197,234	-0.25(-1.90%)
Dec 12, 2003	13.45	13.45	13.03	13.25	175,875	+0.11(+0.81%)
Dec 11, 2003	12.71	13.34	12.29	13.15	154,919	+0.43(+3.41%)
Dec 10, 2003	13.56	13.68	12.50	12.71	175,027	-0.87(-6.39%)
Dec 09, 2003	14.15	14.15	13.49	13.58	102,822	-0.29(-2.09%)
Dec 08, 2003	13.66	14.07	13.57	13.87	123,552	+0.19(+1.41%)
Dec 05, 2003	13.78	14.31	13.58	13.68	141,680	-0.11(-0.77%)
Dec 04, 2003	14.27	14.61	13.22	13.78	229,034	-0.53(-3.70%)
Dec 03, 2003	14.94	15.05	14.31	14.31	155,128	-0.51(-3.45%)
Dec 02, 2003	14.95	14.95	14.60	14.82	135,404	-0.07(-0.45%)
Dec 01, 2003	14.44	14.94	14.30	14.89	195,119	+0.59(+4.11%)
Nov 28, 2003	14.19	14.48	14.19	14.30	46,059	-0.14(-1.00%)
Nov 26, 2003	14.46	14.59	14.13	14.45	91,323	+0.05(+0.33%)
Nov 25, 2003	14.52	14.59	14.18	14.40	122,385	-0.08(-0.53%)
Nov 24, 2003	14.58	14.60	14.12	14.48	150,993	+0.32(+2.25%)
Nov 21, 2003	14.29	14.93	14.16	14.16	201,122	-0.13(-0.94%)
Nov 20, 2003	13.96	15.24	13.54	14.29	355,612	+0.47(+3.42%)
Nov 19, 2003	13.65	14.36	13.26	13.82	209,512	+0.33(+2.43%)
Nov 18, 2003	13.01	13.49	13.01	13.49	241,718	+0.65(+5.03%)
Nov 17, 2003	13.61	13.61	12.55	12.85	193,269	-0.64(-4.72%)
Nov 14, 2003	13.64	13.83	13.04	13.48	170,073	-0.08(-0.57%)
Nov 13, 2003	13.73	13.83	13.45	13.56	136,447	-0.03(-0.21%)
Nov 12, 2003	13.07	13.83	13.00	13.59	234,674	+0.89(+6.98%)
Nov 11, 2003	12.84	13.13	12.34	12.70	130,966	+0.21(+1.70%)
Nov 10, 2003	12.77	14.31	12.40	12.49	478,603	-0.57(-4.35%)
Nov 07, 2003	12.63	13.40	12.53	13.06	247,467	+0.50(+3.99%)
Nov 06, 2003	11.73	12.61	11.35	12.56	275,435	+1.07(+9.31%)
Nov 05, 2003	11.28	11.73	11.08	11.49	104,193	+0.35(+3.11%)
Nov 04, 2003	11.28	11.57	10.97	11.14	64,047	-0.12(-1.03%)

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.