Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.47	10.54	10.32	10.53	2,870,161	+0.04(+0.36%)
Jan 29, 2004	10.59	10.66	10.39	10.49	3,529,751	-0.04(-0.41%)
Jan 28, 2004	10.68	10.84	10.47	10.54	3,028,535	-0.20(-1.86%)
Jan 27, 2004	10.86	10.95	10.71	10.73	2,786,726	-0.11(-1.05%)
Jan 26, 2004	10.73	10.86	10.64	10.85	3,496,074	+0.08(+0.77%)
Jan 23, 2004	10.90	11.02	10.70	10.77	3,419,921	-0.12(-1.08%)
Jan 22, 2004	11.08	11.08	10.75	10.88	5,896,269	-0.26(-2.34%)
Jan 21, 2004	11.10	11.15	10.90	11.14	3,165,368	+0.04(+0.36%)
Jan 20, 2004	11.28	11.31	11.04	11.10	3,545,225	-0.18(-1.58%)
Jan 16, 2004	11.20	11.28	11.14	11.28	5,260,950	+0.18(+1.60%)
Jan 15, 2004	10.88	11.10	10.87	11.10	3,744,255	+0.26(+2.42%)
Jan 14, 2004	10.80	10.86	10.76	10.84	2,784,905	+0.13(+1.17%)
Jan 13, 2004	10.81	10.86	10.67	10.72	3,766,707	-0.06(-0.60%)
Jan 12, 2004	10.80	10.83	10.69	10.78	3,871,379	-0.03(-0.27%)
Jan 09, 2004	10.89	10.94	10.81	10.81	3,305,236	-0.12(-1.07%)
Jan 08, 2004	10.88	10.95	10.84	10.93	3,029,445	+0.05(+0.47%)
Jan 07, 2004	10.84	10.88	10.76	10.88	3,072,528	+0.04(+0.38%)
Jan 06, 2004	10.81	10.87	10.76	10.84	2,796,434	+0.02(+0.20%)
Jan 05, 2004	10.72	10.82	10.70	10.81	3,505,479	+0.13(+1.23%)
Jan 02, 2004	10.67	10.76	10.63	10.68	3,092,856	+0.01(+0.11%)
Dec 31, 2003	10.61	10.70	10.59	10.67	2,209,659	-0.01(-0.09%)
Dec 30, 2003	10.65	10.71	10.62	10.68	2,777,320	+0.02(+0.20%)
Dec 29, 2003	10.51	10.66	10.47	10.66	3,682,665	+0.15(+1.41%)
Dec 26, 2003	10.50	10.56	10.50	10.51	772,152	+0.01(+0.13%)
Dec 24, 2003	10.56	10.56	10.46	10.50	1,479,376	-0.07(-0.62%)
Dec 23, 2003	10.67	10.67	10.49	10.56	3,154,446	-0.09(-0.85%)
Dec 22, 2003	10.70	10.71	10.60	10.65	2,798,255	-0.05(-0.46%)
Dec 19, 2003	10.67	10.71	10.58	10.70	3,788,551	+0.09(+0.89%)
Dec 18, 2003	10.38	10.62	10.37	10.61	2,835,573	+0.23(+2.21%)
Dec 17, 2003	10.47	10.48	10.30	10.38	5,190,258	-0.11(-1.05%)
Dec 16, 2003	10.28	10.53	10.26	10.49	3,443,889	+0.20(+1.94%)
Dec 15, 2003	10.38	10.59	10.28	10.29	4,382,911	-0.03(-0.34%)
Dec 12, 2003	10.37	10.38	10.28	10.33	2,121,674	-0.04(-0.41%)
Dec 11, 2003	10.30	10.38	10.28	10.37	3,870,469	+0.05(+0.46%)
Dec 10, 2003	10.42	10.47	10.25	10.32	2,625,620	-0.06(-0.55%)
Dec 09, 2003	10.45	10.50	10.37	10.38	2,366,214	-0.06(-0.57%)
Dec 08, 2003	10.31	10.44	10.30	10.44	2,047,341	+0.07(+0.72%)
Dec 05, 2003	10.29	10.52	10.28	10.36	2,571,615	+0.03(+0.33%)
Dec 04, 2003	10.30	10.45	10.30	10.33	3,684,789	-0.02(-0.16%)
Dec 03, 2003	10.21	10.46	10.20	10.35	5,677,821	+0.14(+1.37%)
Dec 02, 2003	10.18	10.24	10.15	10.21	3,061,302	-0.02(-0.19%)
Dec 01, 2003	10.03	10.26	10.01	10.23	4,334,974	+0.17(+1.66%)
Nov 28, 2003	9.980	10.07	9.904	10.06	1,273,065	+0.07(+0.68%)
Nov 26, 2003	10.02	10.02	9.876	9.992	3,105,295	-0.01(-0.13%)
Nov 25, 2003	9.880	10.07	9.822	10.01	4,981,519	+0.15(+1.51%)
Nov 24, 2003	9.773	9.860	9.731	9.857	3,095,890	+0.15(+1.51%)
Nov 21, 2003	9.753	9.761	9.659	9.710	2,278,228	-0.04(-0.44%)
Nov 20, 2003	9.748	9.878	9.682	9.753	2,533,994	-0.08(-0.79%)
Nov 19, 2003	9.710	9.845	9.672	9.830	3,670,832	+0.10(+1.05%)
Nov 18, 2003	9.881	9.909	9.693	9.728	4,088,614	-0.13(-1.29%)
Nov 17, 2003	9.812	9.888	9.761	9.855	2,824,954	-0.07(-0.75%)
Nov 14, 2003	9.901	10.03	9.896	9.929	3,411,426	+0.04(+0.37%)
Nov 13, 2003	9.969	9.969	9.886	9.893	3,565,553	-0.08(-0.76%)
Nov 12, 2003	9.799	9.967	9.799	9.969	2,988,183	+0.12(+1.24%)
Nov 11, 2003	9.878	9.878	9.782	9.847	3,131,691	-0.06(-0.65%)
Nov 10, 2003	9.949	9.974	9.895	9.911	3,695,711	-0.04(-0.38%)
Nov 07, 2003	10.01	10.01	9.855	9.949	3,894,134	+0.01(+0.13%)
Nov 06, 2003	9.880	9.937	9.845	9.936	3,688,733	+0.07(+0.70%)
Nov 05, 2003	9.509	9.857	9.491	9.867	4,924,480	+0.09(+0.91%)
Nov 04, 2003	9.509	9.857	9.491	9.778	11,156,613	+0.30(+3.13%)

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.