Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.40	13.50	13.26	13.50	1,469,452	+0.17(+1.29%)
Jan 29, 2004	13.21	13.35	13.01	13.33	2,044,361	+0.14(+1.10%)
Jan 28, 2004	13.52	13.57	13.18	13.19	2,777,925	-0.29(-2.15%)
Jan 27, 2004	13.28	13.54	13.22	13.48	3,882,121	+0.27(+2.03%)
Jan 26, 2004	13.00	13.24	12.97	13.21	3,045,983	+0.28(+2.13%)
Jan 23, 2004	12.87	12.93	12.84	12.93	3,315,930	+0.10(+0.75%)
Jan 22, 2004	12.89	12.93	12.82	12.84	2,337,118	+0.02(+0.16%)
Jan 21, 2004	12.77	12.86	12.73	12.82	2,103,784	+0.08(+0.65%)
Jan 20, 2004	12.74	12.78	12.71	12.73	2,326,802	+0.01(+0.05%)
Jan 16, 2004	12.73	12.78	12.66	12.73	3,829,817	-0.01(-0.05%)
Jan 15, 2004	12.84	12.87	12.73	12.73	8,956,338	-0.23(-1.81%)
Jan 14, 2004	12.88	13.01	12.81	12.97	1,766,423	+0.18(+1.40%)
Jan 13, 2004	13.05	13.07	12.75	12.79	1,687,240	-0.22(-1.69%)
Jan 12, 2004	12.91	13.05	12.88	13.01	1,375,886	+0.24(+1.89%)
Jan 09, 2004	12.87	12.93	12.77	12.77	799,379	-0.08(-0.59%)
Jan 08, 2004	12.80	12.86	12.77	12.84	729,350	+0.08(+0.59%)
Jan 07, 2004	12.83	12.90	12.73	12.77	993,050	-0.06(-0.48%)
Jan 06, 2004	12.58	12.88	12.56	12.83	1,099,111	+0.30(+2.42%)
Jan 05, 2004	12.91	12.91	12.49	12.53	2,057,001	-0.32(-2.47%)
Jan 02, 2004	12.77	13.05	12.71	12.84	1,698,573	+0.18(+1.41%)
Dec 31, 2003	12.82	12.86	12.66	12.66	752,596	-0.12(-0.97%)
Dec 30, 2003	12.77	12.86	12.75	12.79	967,188	+0.02(+0.16%)
Dec 29, 2003	12.73	12.93	12.70	12.77	880,596	-0.01(-0.11%)
Dec 26, 2003	12.77	12.83	12.75	12.78	453,301	+0.01(+0.05%)
Dec 24, 2003	12.75	12.83	12.64	12.77	728,624	-0.30(-2.32%)
Dec 23, 2003	13.07	13.10	13.01	13.08	1,614,160	+0.01(+0.11%)
Dec 22, 2003	13.01	13.08	12.98	13.06	1,664,430	+0.12(+0.96%)
Dec 19, 2003	12.88	13.04	12.86	12.94	1,931,035	+0.11(+0.86%)
Dec 18, 2003	12.80	12.90	12.73	12.83	3,325,083	+0.23(+1.86%)
Dec 17, 2003	12.03	12.61	11.96	12.60	2,251,252	+0.60(+4.99%)
Dec 16, 2003	11.89	12.01	11.82	12.00	574,472	+0.06(+0.46%)
Dec 15, 2003	12.22	12.29	11.87	11.94	1,180,327	-0.26(-2.14%)
Dec 12, 2003	11.99	12.21	11.98	12.20	955,129	+0.22(+1.84%)
Dec 11, 2003	11.82	12.02	11.81	11.98	721,359	+0.12(+1.04%)
Dec 10, 2003	11.89	11.92	11.81	11.86	767,271	+0.01(+0.12%)
Dec 09, 2003	12.11	12.11	11.82	11.85	1,138,193	-0.32(-2.66%)
Dec 08, 2003	12.01	12.18	11.94	12.17	739,666	+0.16(+1.32%)
Dec 05, 2003	11.89	11.98	11.86	12.01	570,840	+0.05(+0.40%)
Dec 04, 2003	12.01	12.02	11.94	11.96	694,481	-0.12(-0.97%)
Dec 03, 2003	12.06	12.10	11.95	12.08	1,064,241	+0.01(+0.06%)
Dec 02, 2003	11.98	12.11	11.98	12.07	884,955	+0.10(+0.86%)
Dec 01, 2003	11.88	11.98	11.86	11.97	799,234	+0.09(+0.75%)
Nov 28, 2003	11.84	11.97	11.84	11.88	307,431	-0.06(-0.52%)
Nov 26, 2003	11.94	11.96	11.91	11.94	638,835	+0.00(+0.00%)
Nov 25, 2003	11.71	11.93	11.71	11.94	1,192,677	+0.22(+1.88%)
Nov 24, 2003	11.56	11.74	11.56	11.72	1,073,830	+0.17(+1.49%)
Nov 21, 2003	11.58	11.63	11.52	11.55	629,101	-0.05(-0.42%)
Nov 20, 2003	11.64	11.66	11.53	11.60	782,671	-0.07(-0.59%)
Nov 19, 2003	11.37	11.69	11.36	11.67	1,592,076	+0.30(+2.60%)
Nov 18, 2003	11.21	11.44	11.21	11.37	933,191	+0.10(+0.92%)
Nov 17, 2003	11.37	11.40	11.21	11.27	583,916	-0.22(-1.92%)
Nov 14, 2003	11.38	11.50	11.38	11.49	611,957	+0.11(+0.97%)
Nov 13, 2003	11.34	11.49	11.28	11.38	581,882	+0.03(+0.30%)
Nov 12, 2003	11.12	11.38	11.12	11.34	757,972	+0.21(+1.92%)
Nov 11, 2003	11.12	11.23	11.12	11.13	635,203	-0.01(-0.06%)
Nov 10, 2003	11.30	11.36	11.18	11.14	971,692	-0.23(-2.06%)
Nov 07, 2003	11.27	11.42	11.27	11.37	908,346	+0.12(+1.04%)
Nov 06, 2003	11.20	11.28	11.20	11.25	544,397	-0.01(-0.12%)
Nov 05, 2003	11.19	11.36	11.18	11.27	986,947	+0.05(+0.43%)
Nov 04, 2003	11.19	11.19	11.18	11.22	731,384	+0.01(+0.12%)

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.