Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.684	10.000	9.557	9.937	228,942	+0.23(+2.35%)
Jan 29, 2004	9.823	9.918	9.192	9.709	340,965	-0.13(-1.29%)
Jan 28, 2004	9.842	9.981	9.652	9.835	990,031	-0.47(-4.55%)
Jan 27, 2004	10.35	10.47	10.20	10.30	531,987	-0.46(-4.24%)
Jan 26, 2004	10.76	10.87	10.44	10.76	194,972	+0.11(+1.01%)
Jan 23, 2004	10.44	10.77	10.35	10.65	362,295	-0.09(-0.88%)
Jan 22, 2004	10.93	11.01	10.75	10.75	674,504	-0.19(-1.74%)
Jan 21, 2004	10.62	11.01	10.51	10.94	322,005	+0.39(+3.72%)
Jan 20, 2004	10.64	10.71	10.13	10.54	675,452	-0.18(-1.65%)
Jan 16, 2004	10.93	10.94	10.58	10.72	331,485	-0.45(-4.02%)
Jan 15, 2004	11.22	11.30	10.63	11.17	326,454	-0.19(-1.67%)
Jan 14, 2004	11.37	11.62	11.30	11.36	255,967	+0.22(+1.99%)
Jan 13, 2004	11.01	11.23	10.92	11.14	527,356	+0.56(+5.26%)
Jan 12, 2004	10.50	10.76	10.44	10.58	200,850	+0.27(+2.58%)
Jan 09, 2004	10.54	10.75	10.11	10.32	446,503	-0.35(-3.32%)
Jan 08, 2004	10.66	10.82	10.58	10.67	558,039	-0.20(-1.81%)
Jan 07, 2004	10.57	10.87	10.43	10.87	1,482,766	+1.37(+14.47%)
Jan 06, 2004	9.259	9.652	9.240	9.494	1,967,739	+0.23(+2.53%)
Jan 05, 2004	9.025	9.291	9.025	9.259	560,428	+0.18(+1.95%)
Jan 02, 2004	9.247	9.278	9.063	9.082	218,830	+0.06(+0.70%)
Dec 31, 2003	9.114	9.114	8.861	9.019	336,067	-0.03(-0.35%)
Dec 30, 2003	9.025	9.171	8.949	9.051	200,681	-0.09(-0.97%)
Dec 29, 2003	9.127	9.329	9.025	9.139	164,992	-0.01(-0.07%)
Dec 26, 2003	9.139	9.203	9.101	9.146	38,454	+0.09(+1.05%)
Dec 24, 2003	9.114	9.133	9.025	9.051	123,820	-0.06(-0.63%)
Dec 23, 2003	9.177	9.209	9.051	9.108	440,462	-0.22(-2.38%)
Dec 22, 2003	9.278	9.456	9.177	9.330	1,033,821	-0.06(-0.67%)
Dec 19, 2003	9.101	9.462	8.962	9.392	1,090,403	+0.47(+5.32%)
Dec 18, 2003	8.576	9.013	8.557	8.918	990,466	+0.41(+4.84%)
Dec 17, 2003	8.291	8.703	8.259	8.506	444,193	+0.25(+2.99%)
Dec 16, 2003	8.228	8.285	8.044	8.259	214,912	+0.06(+0.77%)
Dec 15, 2003	8.190	8.323	8.133	8.196	226,754	+0.09(+1.09%)
Dec 12, 2003	8.070	8.209	8.057	8.108	55,616	-0.09(-1.08%)
Dec 11, 2003	8.259	8.196	8.057	8.196	77,451	-0.06(-0.77%)
Dec 10, 2003	8.171	8.278	8.051	8.259	156,254	+0.21(+2.59%)
Dec 09, 2003	8.006	8.133	7.968	8.051	78,526	+0.07(+0.87%)
Dec 08, 2003	7.975	8.006	7.848	7.981	93,100	+0.13(+1.69%)
Dec 05, 2003	7.848	7.937	7.728	7.848	78,248	+0.00(+0.00%)
Dec 04, 2003	7.690	7.848	7.595	7.848	73,576	+0.28(+3.77%)
Dec 03, 2003	7.702	7.702	7.538	7.563	14,852	-0.03(-0.42%)
Dec 02, 2003	7.582	7.880	7.544	7.595	195,430	-0.13(-1.72%)
Dec 01, 2003	7.519	7.778	7.519	7.728	105,781	+0.13(+1.75%)
Nov 28, 2003	7.563	7.658	7.563	7.595	45,148	+0.13(+1.69%)
Nov 26, 2003	7.437	7.500	7.437	7.468	32,018	+0.06(+0.85%)
Nov 25, 2003	7.437	7.437	7.386	7.405	44,159	-0.01(-0.09%)
Nov 24, 2003	7.348	7.437	7.335	7.411	6,636	+0.08(+1.04%)
Nov 21, 2003	7.158	7.335	7.127	7.335	23,834	-0.12(-1.61%)
Nov 20, 2003	7.449	7.475	7.367	7.456	8,579	-0.03(-0.42%)
Nov 19, 2003	7.481	7.557	7.437	7.487	18,307	+0.02(+0.25%)
Nov 18, 2003	7.443	7.544	7.443	7.468	5,387	+0.07(+0.94%)
Nov 17, 2003	7.532	7.563	7.380	7.399	20,018	-0.16(-2.18%)
Nov 14, 2003	7.557	7.721	7.532	7.563	20,935	+0.01(+0.08%)
Nov 13, 2003	7.475	7.677	7.437	7.557	54,832	+0.22(+2.93%)
Nov 12, 2003	7.272	7.399	7.158	7.342	85,162	+0.18(+2.56%)
Nov 11, 2003	7.215	7.278	6.665	7.158	89,665	-0.20(-2.75%)
Nov 10, 2003	7.500	7.513	7.323	7.361	29,072	-0.23(-3.08%)
Nov 07, 2003	7.646	7.677	7.411	7.595	122,750	-0.11(-1.48%)
Nov 06, 2003	7.456	7.721	7.342	7.709	191,931	+0.32(+4.37%)
Nov 05, 2003	7.165	7.443	7.165	7.386	330,679	+0.24(+3.37%)
Nov 04, 2003	7.184	7.184	7.108	7.146	558,437	-0.06(-0.88%)

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.