Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.74	17.78	17.08	17.29	106,661,616	-0.17(-0.96%)
Jan 29, 2004	18.17	18.20	17.25	17.45	129,238,840	-0.55(-3.06%)
Jan 28, 2004	18.64	18.75	17.93	18.01	73,563,424	-0.48(-2.62%)
Jan 27, 2004	18.99	19.16	17.93	18.49	73,495,160	-0.47(-2.48%)
Jan 26, 2004	18.42	19.03	18.28	18.96	63,982,124	+0.58(+3.18%)
Jan 23, 2004	18.99	19.05	18.19	18.38	88,725,568	-0.60(-3.15%)
Jan 22, 2004	19.18	19.20	18.77	18.97	64,661,808	-0.26(-1.33%)
Jan 21, 2004	19.17	19.42	18.95	19.23	80,430,008	-0.17(-0.90%)
Jan 20, 2004	19.75	19.76	19.14	19.40	93,022,296	-0.18(-0.93%)
Jan 16, 2004	18.77	19.74	18.69	19.59	135,856,448	+1.32(+7.25%)
Jan 15, 2004	18.39	18.50	18.15	18.26	68,763,448	-0.16(-0.88%)
Jan 14, 2004	18.17	18.48	18.05	18.42	63,015,136	+0.34(+1.90%)
Jan 13, 2004	18.20	18.32	17.79	18.08	83,816,680	-0.09(-0.52%)
Jan 12, 2004	17.87	18.25	17.68	18.17	78,655,376	+0.37(+2.08%)
Jan 09, 2004	17.47	18.29	17.45	17.80	102,401,728	+0.09(+0.53%)
Jan 08, 2004	17.37	17.85	17.13	17.71	91,575,144	+0.52(+3.05%)
Jan 07, 2004	16.92	17.30	16.71	17.19	72,515,616	+0.34(+2.00%)
Jan 06, 2004	16.70	16.88	16.64	16.85	64,978,004	+0.19(+1.17%)
Jan 05, 2004	16.41	16.70	16.39	16.65	57,848,916	+0.35(+2.14%)
Jan 02, 2004	16.38	16.49	16.24	16.30	44,561,928	+0.01(+0.08%)
Dec 31, 2003	16.25	16.35	16.13	16.29	45,205,024	+0.07(+0.46%)
Dec 30, 2003	16.35	16.43	16.14	16.22	42,742,044	-0.19(-1.15%)
Dec 29, 2003	15.99	16.46	15.96	16.41	47,104,840	+0.44(+2.74%)
Dec 26, 2003	16.02	16.12	15.97	15.97	10,559,366	-0.08(-0.50%)
Dec 24, 2003	16.06	16.12	16.02	16.05	15,889,782	-0.05(-0.29%)
Dec 23, 2003	16.07	16.14	15.96	16.10	42,259,496	-0.03(-0.17%)
Dec 22, 2003	16.06	16.17	16.00	16.12	40,429,132	+0.13(+0.80%)
Dec 19, 2003	16.29	16.30	15.94	16.00	91,703,032	-0.26(-1.57%)
Dec 18, 2003	15.81	16.30	15.81	16.25	76,499,120	+0.46(+2.89%)
Dec 17, 2003	15.99	16.09	15.71	15.79	63,788,720	-0.19(-1.18%)
Dec 16, 2003	15.98	16.29	15.87	15.98	63,897,340	-0.14(-0.88%)
Dec 15, 2003	16.50	16.54	16.06	16.12	81,353,552	-0.07(-0.46%)
Dec 12, 2003	16.06	16.20	15.86	16.20	56,960,948	+0.11(+0.67%)
Dec 11, 2003	15.93	16.13	15.77	16.09	76,442,488	+0.10(+0.63%)
Dec 10, 2003	15.73	16.05	15.64	15.99	95,823,112	+0.37(+2.37%)
Dec 09, 2003	16.39	16.44	15.44	15.62	99,737,872	-0.71(-4.36%)
Dec 08, 2003	15.94	16.39	15.93	16.33	59,062,756	+0.36(+2.27%)
Dec 05, 2003	16.12	16.04	15.89	15.97	54,860,104	-0.15(-0.96%)
Dec 04, 2003	15.95	16.21	15.92	16.12	104,998,624	+0.46(+2.92%)
Dec 03, 2003	15.61	16.00	15.55	15.67	97,822,880	+0.13(+0.82%)
Dec 02, 2003	15.54	15.63	15.50	15.54	55,822,776	-0.05(-0.30%)
Dec 01, 2003	15.41	15.63	15.35	15.59	77,215,752	+0.32(+2.11%)
Nov 28, 2003	15.27	15.37	15.20	15.26	20,210,012	-0.07(-0.48%)
Nov 26, 2003	15.34	15.38	15.08	15.34	43,520,176	+0.13(+0.84%)
Nov 25, 2003	15.37	15.43	15.20	15.21	56,286,180	-0.12(-0.79%)
Nov 24, 2003	15.05	15.45	15.03	15.33	57,307,268	+0.42(+2.84%)
Nov 21, 2003	14.87	14.98	14.49	14.91	54,536,536	+0.15(+1.05%)
Nov 20, 2003	14.72	15.04	14.64	14.75	64,994,388	-0.07(-0.50%)
Nov 19, 2003	14.59	14.91	14.52	14.83	52,546,660	+0.22(+1.47%)
Nov 18, 2003	14.96	15.06	14.58	14.61	67,422,312	-0.22(-1.45%)
Nov 17, 2003	14.79	14.90	14.66	14.83	58,038,632	-0.14(-0.94%)
Nov 14, 2003	15.28	15.46	14.94	14.97	70,398,712	-0.30(-1.94%)
Nov 13, 2003	15.24	15.30	14.79	15.26	71,445,136	-0.18(-1.18%)
Nov 12, 2003	15.07	15.46	15.04	15.44	58,335,584	+0.42(+2.77%)
Nov 11, 2003	14.89	15.09	14.83	15.03	58,225,932	+0.11(+0.72%)
Nov 10, 2003	15.03	15.24	14.86	14.92	67,524,864	-0.10(-0.67%)
Nov 07, 2003	15.40	15.48	14.95	15.02	91,705,936	-0.38(-2.45%)
Nov 06, 2003	15.44	15.56	15.20	15.40	173,328,032	+0.74(+5.05%)
Nov 05, 2003	14.54	15.50	14.36	14.66	121,063,264	+0.15(+1.02%)
Nov 04, 2003	14.69	14.69	14.39	14.51	73,874,264	-0.05(-0.32%)

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.