Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.10	10.32	10.08	10.23	131,224	-0.03(-0.28%)
Jan 29, 2004	10.24	10.32	10.10	10.26	124,426	+0.07(+0.67%)
Jan 28, 2004	10.82	10.82	10.19	10.19	126,898	-0.63(-5.79%)
Jan 27, 2004	10.87	10.91	10.75	10.82	136,580	-0.01(-0.13%)
Jan 26, 2004	10.75	10.83	10.68	10.83	66,745	+0.08(+0.72%)
Jan 23, 2004	10.44	10.75	10.40	10.75	193,849	+0.32(+3.02%)
Jan 22, 2004	10.66	10.73	10.22	10.44	292,731	-0.28(-2.63%)
Jan 21, 2004	10.60	10.79	10.58	10.72	194,055	+0.12(+1.14%)
Jan 20, 2004	10.68	10.68	10.45	10.60	125,868	-0.08(-0.77%)
Jan 16, 2004	10.80	10.90	10.68	10.68	101,353	-0.12(-1.12%)
Jan 15, 2004	10.72	10.80	10.61	10.80	198,793	+0.08(+0.77%)
Jan 14, 2004	10.36	10.72	10.27	10.72	266,156	+0.35(+3.42%)
Jan 13, 2004	10.19	10.36	9.922	10.36	146,468	+0.19(+1.91%)
Jan 12, 2004	10.19	10.23	10.02	10.17	102,383	-0.09(-0.85%)
Jan 09, 2004	10.02	10.36	10.02	10.26	437,758	+0.16(+1.59%)
Jan 08, 2004	9.854	10.12	9.631	10.10	513,567	+0.07(+0.73%)
Jan 07, 2004	9.466	10.05	9.466	10.02	393,879	+0.53(+5.63%)
Jan 06, 2004	9.514	9.777	9.456	9.490	378,223	-0.04(-0.41%)
Jan 05, 2004	9.781	9.830	9.529	9.529	365,244	-0.28(-2.82%)
Jan 02, 2004	9.781	9.966	9.645	9.806	312,713	+0.17(+1.71%)
Dec 31, 2003	9.830	9.830	9.587	9.641	134,932	-0.19(-1.93%)
Dec 30, 2003	9.718	9.830	9.645	9.830	152,442	+0.07(+0.70%)
Dec 29, 2003	9.820	9.840	9.636	9.762	180,253	-0.10(-0.98%)
Dec 26, 2003	9.883	9.946	9.806	9.859	29,458	-0.01(-0.15%)
Dec 24, 2003	9.854	9.912	9.781	9.874	78,281	+0.02(+0.20%)
Dec 23, 2003	9.946	10.05	9.752	9.854	210,329	-0.10(-0.98%)
Dec 22, 2003	9.903	9.966	9.728	9.951	151,412	-0.00(-0.05%)
Dec 19, 2003	9.830	10.11	9.830	9.956	209,711	+0.17(+1.79%)
Dec 18, 2003	9.772	9.806	9.665	9.781	190,965	+0.01(+0.10%)
Dec 17, 2003	9.709	9.757	9.660	9.772	247,616	+0.06(+0.65%)
Dec 16, 2003	10.12	10.12	9.641	9.709	557,858	-0.41(-4.08%)
Dec 15, 2003	10.68	10.68	10.12	10.12	166,863	-0.39(-3.74%)
Dec 12, 2003	10.68	10.68	10.49	10.51	344,438	+0.42(+4.13%)
Dec 11, 2003	9.684	10.10	9.675	10.10	311,477	+0.42(+4.31%)
Dec 10, 2003	9.976	9.976	9.679	9.679	155,944	-0.17(-1.77%)
Dec 09, 2003	10.02	10.09	9.849	9.854	187,257	-0.25(-2.50%)
Dec 08, 2003	10.14	10.14	9.893	10.11	315,391	+0.06(+0.58%)
Dec 05, 2003	10.22	10.22	9.903	10.05	176,133	-0.17(-1.66%)
Dec 04, 2003	10.69	10.69	9.903	10.22	788,788	-1.35(-11.67%)
Dec 03, 2003	11.68	11.72	11.49	11.57	211,153	-0.25(-2.14%)
Dec 02, 2003	11.24	11.90	11.24	11.82	549,412	+0.60(+5.32%)
Dec 01, 2003	10.81	11.24	10.81	11.22	273,367	+0.85(+8.24%)
Nov 28, 2003	10.59	10.63	10.37	10.37	158,004	-0.27(-2.51%)
Nov 26, 2003	10.68	10.68	10.60	10.64	73,131	-0.04(-0.41%)
Nov 25, 2003	10.65	10.68	10.63	10.68	145,438	+0.15(+1.38%)
Nov 24, 2003	10.55	10.67	10.49	10.53	260,182	-0.02(-0.18%)
Nov 21, 2003	10.51	10.59	10.49	10.55	152,442	+0.29(+2.79%)
Nov 20, 2003	10.11	10.43	10.10	10.27	141,524	+0.11(+1.10%)
Nov 19, 2003	10.02	10.30	10.02	10.16	83,637	-0.10(-0.99%)
Nov 18, 2003	10.36	10.48	10.26	10.26	103,825	-0.17(-1.58%)
Nov 17, 2003	10.29	10.56	10.11	10.42	200,029	-0.26(-2.41%)
Nov 14, 2003	10.70	10.73	10.60	10.68	227,016	-0.10(-0.90%)
Nov 13, 2003	10.72	10.80	10.63	10.78	260,800	+0.00(+0.05%)
Nov 12, 2003	10.51	10.77	10.51	10.77	300,559	+0.14(+1.32%)
Nov 11, 2003	10.51	10.69	10.49	10.63	200,647	-0.13(-1.17%)
Nov 10, 2003	10.56	10.78	10.52	10.76	631,401	-0.39(-3.53%)
Nov 07, 2003	11.26	11.47	11.21	11.15	294,791	+0.06(+0.53%)
Nov 06, 2003	10.85	11.12	10.85	11.09	522,219	+0.28(+2.60%)
Nov 05, 2003	10.39	11.21	10.39	10.81	498,529	-0.06(-0.58%)
Nov 04, 2003	10.39	10.82	10.39	10.87	263,272	+0.67(+6.52%)

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.