Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.25	11.36	11.20	11.33	8,607,123	+0.09(+0.79%)
Jan 29, 2004	11.65	11.67	11.12	11.24	16,053,660	-0.32(-2.74%)
Jan 28, 2004	11.91	11.94	11.54	11.55	9,856,686	-0.37(-3.10%)
Jan 27, 2004	12.12	12.16	11.90	11.92	9,600,252	-0.20(-1.64%)
Jan 26, 2004	12.00	12.12	11.99	12.12	6,426,327	+0.12(+1.01%)
Jan 23, 2004	12.05	12.10	11.95	12.00	5,349,746	-0.01(-0.10%)
Jan 22, 2004	11.94	12.09	11.94	12.01	8,870,741	+0.10(+0.80%)
Jan 21, 2004	11.69	11.94	11.66	11.92	7,753,263	+0.22(+1.92%)
Jan 20, 2004	11.76	11.81	11.66	11.69	8,223,577	-0.04(-0.35%)
Jan 16, 2004	11.93	11.94	11.61	11.74	13,550,664	-0.21(-1.77%)
Jan 15, 2004	11.89	11.99	11.86	11.95	6,930,353	+0.08(+0.64%)
Jan 14, 2004	11.79	11.88	11.78	11.87	6,018,464	+0.08(+0.68%)
Jan 13, 2004	11.73	11.89	11.66	11.79	9,851,712	+0.08(+0.65%)
Jan 12, 2004	11.52	11.75	11.48	11.72	8,759,104	+0.24(+2.08%)
Jan 09, 2004	11.51	11.63	11.44	11.48	6,107,995	-0.06(-0.49%)
Jan 08, 2004	11.75	11.75	11.48	11.53	9,515,695	-0.08(-0.72%)
Jan 07, 2004	11.40	11.66	11.38	11.62	21,926,222	+0.29(+2.56%)
Jan 06, 2004	11.64	11.64	11.28	11.33	18,162,056	-0.32(-2.78%)
Jan 05, 2004	11.75	11.79	11.52	11.65	13,324,074	+0.02(+0.14%)
Jan 02, 2004	11.75	11.81	11.61	11.63	7,586,360	-0.14(-1.15%)
Dec 31, 2003	11.69	11.80	11.67	11.77	5,751,530	+0.07(+0.60%)
Dec 30, 2003	11.67	11.71	11.62	11.70	6,787,214	+0.03(+0.25%)
Dec 29, 2003	11.63	11.83	11.61	11.67	10,422,610	+0.03(+0.28%)
Dec 26, 2003	11.67	11.71	11.63	11.64	5,089,443	-0.03(-0.28%)
Dec 24, 2003	11.76	11.94	11.61	11.67	13,873,970	-0.46(-3.79%)
Dec 23, 2003	12.10	12.16	12.05	12.13	4,724,688	+0.01(+0.06%)
Dec 22, 2003	12.01	12.16	12.01	12.12	7,581,939	-0.02(-0.15%)
Dec 19, 2003	12.06	12.20	11.95	12.14	10,327,000	+0.08(+0.67%)
Dec 18, 2003	11.84	12.16	11.81	12.06	12,597,879	+0.20(+1.65%)
Dec 17, 2003	11.57	11.92	11.54	11.86	13,640,195	+0.28(+2.44%)
Dec 16, 2003	11.34	11.64	11.30	11.58	8,705,496	+0.27(+2.38%)
Dec 15, 2003	11.31	11.54	11.31	11.31	7,363,638	+0.03(+0.29%)
Dec 12, 2003	11.34	11.38	11.24	11.28	8,376,111	-0.03(-0.29%)
Dec 11, 2003	11.14	11.31	11.11	11.31	7,066,307	+0.19(+1.68%)
Dec 10, 2003	11.23	11.24	11.07	11.13	4,177,002	-0.10(-0.89%)
Dec 09, 2003	11.31	11.36	11.20	11.23	5,931,144	-0.06(-0.50%)
Dec 08, 2003	11.24	11.31	11.14	11.28	4,700,923	+0.06(+0.55%)
Dec 05, 2003	11.04	11.30	11.04	11.22	7,224,920	+0.19(+1.74%)
Dec 04, 2003	11.01	11.04	10.92	11.03	6,350,060	+0.03(+0.25%)
Dec 03, 2003	10.99	11.16	10.99	11.00	6,075,941	+0.03(+0.25%)
Dec 02, 2003	11.17	11.17	10.97	10.97	7,000,541	-0.19(-1.67%)
Dec 01, 2003	11.13	11.18	11.07	11.16	9,672,098	+0.08(+0.74%)
Nov 28, 2003	11.08	11.14	11.08	11.08	3,700,609	+0.02(+0.21%)
Nov 26, 2003	11.13	11.16	10.95	11.06	7,230,447	-0.06(-0.55%)
Nov 25, 2003	10.89	11.42	11.08	11.12	19,207,136	+0.22(+2.06%)
Nov 24, 2003	10.83	10.90	10.81	10.89	10,070,013	+0.10(+0.96%)
Nov 21, 2003	10.80	10.84	10.72	10.79	8,116,913	-0.01(-0.05%)
Nov 20, 2003	10.84	10.96	10.79	10.80	7,086,756	-0.09(-0.80%)
Nov 19, 2003	10.87	10.94	10.83	10.88	8,194,838	-0.06(-0.58%)
Nov 18, 2003	10.99	11.17	10.95	10.95	6,591,020	-0.01(-0.07%)
Nov 17, 2003	10.99	11.23	10.86	10.95	11,284,759	-0.27(-2.42%)
Nov 14, 2003	11.38	11.54	11.21	11.22	9,082,963	-0.17(-1.49%)
Nov 13, 2003	11.16	11.40	11.08	11.39	7,925,693	+0.24(+2.12%)
Nov 12, 2003	10.86	11.17	10.86	11.16	6,970,697	+0.31(+2.87%)
Nov 11, 2003	10.93	11.01	10.83	10.85	6,831,427	-0.08(-0.76%)
Nov 10, 2003	11.01	11.06	10.91	10.93	4,106,261	-0.08(-0.69%)
Nov 07, 2003	11.19	11.25	11.00	11.01	5,805,690	-0.20(-1.78%)
Nov 06, 2003	11.06	11.20	10.88	11.20	5,050,757	+0.10(+0.95%)
Nov 05, 2003	11.05	11.12	11.01	11.10	6,096,942	+0.03(+0.23%)
Nov 04, 2003	10.93	11.10	10.93	11.07	9,987,114	+0.15(+1.36%)

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.