Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.75	11.98	11.75	11.92	500,338	-0.04(-0.31%)
Jan 29, 2004	12.24	12.40	11.84	11.96	640,318	-0.31(-2.56%)
Jan 28, 2004	12.89	12.89	12.25	12.27	438,156	-0.45(-3.56%)
Jan 27, 2004	12.59	12.76	12.59	12.73	464,179	+0.08(+0.64%)
Jan 26, 2004	12.63	12.69	12.53	12.65	412,406	+0.01(+0.12%)
Jan 23, 2004	12.72	12.78	12.58	12.63	573,068	-0.15(-1.14%)
Jan 22, 2004	12.70	12.84	12.58	12.78	623,060	-0.01(-0.06%)
Jan 21, 2004	12.52	12.83	12.51	12.78	459,933	+0.22(+1.74%)
Jan 20, 2004	12.30	12.59	12.16	12.57	735,236	+0.37(+3.05%)
Jan 16, 2004	12.40	12.47	12.15	12.19	515,268	-0.26(-2.05%)
Jan 15, 2004	12.39	12.46	12.13	12.45	562,521	+0.10(+0.83%)
Jan 14, 2004	12.43	12.46	12.29	12.35	428,979	-0.15(-1.17%)
Jan 13, 2004	12.34	12.49	12.24	12.49	850,288	+0.01(+0.06%)
Jan 12, 2004	12.52	12.61	12.32	12.48	734,277	-0.14(-1.10%)
Jan 09, 2004	12.94	12.94	12.55	12.62	744,139	-0.34(-2.59%)
Jan 08, 2004	12.85	12.92	12.78	12.96	803,856	+0.21(+1.66%)
Jan 07, 2004	13.03	13.03	12.45	12.75	682,504	-0.35(-2.68%)
Jan 06, 2004	13.17	13.17	12.96	13.10	512,528	-0.04(-0.33%)
Jan 05, 2004	13.01	13.16	12.93	13.14	797,419	+0.09(+0.73%)
Jan 02, 2004	13.14	13.27	12.96	13.05	510,337	-0.12(-0.89%)
Dec 31, 2003	13.03	13.17	13.00	13.16	667,438	+0.02(+0.17%)
Dec 30, 2003	13.19	13.31	13.11	13.14	394,326	-0.04(-0.33%)
Dec 29, 2003	13.00	13.21	12.94	13.19	775,915	+0.13(+1.01%)
Dec 26, 2003	12.89	13.16	12.88	13.05	211,750	+0.09(+0.73%)
Dec 24, 2003	13.21	13.21	12.92	12.96	287,218	-0.26(-1.93%)
Dec 23, 2003	13.14	13.29	13.09	13.21	822,073	+0.11(+0.84%)
Dec 22, 2003	12.95	13.16	12.90	13.11	747,289	+0.12(+0.96%)
Dec 19, 2003	12.89	13.07	12.74	12.98	1,593,605	+0.24(+1.89%)
Dec 18, 2003	12.27	12.78	12.27	12.74	1,642,228	+0.66(+5.44%)
Dec 17, 2003	11.68	12.16	11.53	12.08	1,343,915	+0.52(+4.48%)
Dec 16, 2003	11.86	11.87	11.46	11.56	1,337,752	-0.31(-2.64%)
Dec 15, 2003	12.04	12.04	11.86	11.88	724,416	-0.06(-0.49%)
Dec 12, 2003	11.79	12.00	11.70	11.94	528,143	+0.11(+0.93%)
Dec 11, 2003	11.64	11.84	11.64	11.83	771,943	+0.13(+1.12%)
Dec 10, 2003	11.51	11.73	11.51	11.70	889,460	+0.12(+1.01%)
Dec 09, 2003	11.51	11.70	11.49	11.58	1,188,458	+0.07(+0.57%)
Dec 08, 2003	10.86	11.58	10.86	11.51	1,374,322	+0.66(+6.05%)
Dec 05, 2003	10.82	10.90	10.78	10.86	251,196	-0.03(-0.27%)
Dec 04, 2003	10.62	10.78	10.62	10.89	602,926	+0.23(+2.12%)
Dec 03, 2003	10.64	10.75	10.60	10.66	418,980	+0.01(+0.07%)
Dec 02, 2003	10.60	10.70	10.52	10.65	526,499	-0.07(-0.68%)
Dec 01, 2003	10.52	10.75	10.47	10.73	523,623	+0.27(+2.58%)
Nov 28, 2003	10.46	10.59	10.44	10.46	255,990	-0.01(-0.07%)
Nov 26, 2003	10.35	10.45	10.22	10.46	702,364	+0.23(+2.21%)
Nov 25, 2003	10.08	10.24	9.995	10.24	670,177	+0.24(+2.41%)
Nov 24, 2003	10.00	10.08	9.966	9.995	757,698	-0.01(-0.15%)
Nov 21, 2003	9.915	10.02	9.893	10.01	671,957	+0.09(+0.96%)
Nov 20, 2003	9.944	10.09	9.944	9.915	506,639	-0.03(-0.29%)
Nov 19, 2003	10.02	10.08	9.951	9.944	472,945	-0.12(-1.16%)
Nov 18, 2003	9.966	10.05	9.966	10.06	277,494	+0.09(+0.95%)
Nov 17, 2003	9.871	9.966	9.820	9.966	492,531	-0.01(-0.15%)
Nov 14, 2003	10.04	10.19	9.944	9.981	400,490	-0.08(-0.80%)
Nov 13, 2003	10.11	10.16	10.02	10.06	340,224	-0.05(-0.51%)
Nov 12, 2003	9.988	10.14	9.944	10.11	542,935	+0.11(+1.10%)
Nov 11, 2003	9.937	10.07	9.944	10.00	332,965	+0.07(+0.66%)
Nov 10, 2003	10.24	10.24	9.886	9.937	630,867	-0.24(-2.37%)
Nov 07, 2003	10.39	10.39	10.17	10.18	508,967	-0.08(-0.78%)
Nov 06, 2003	10.26	10.27	10.19	10.26	377,068	+0.08(+0.79%)
Nov 05, 2003	10.52	10.18	9.929	10.18	1,014,785	-0.10(-0.99%)
Nov 04, 2003	10.52	10.45	10.22	10.28	740,304	-0.24(-2.29%)

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.