Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.45	16.55	16.16	16.28	387,200	-0.46(-2.75%)
Jan 29, 2004	16.70	16.86	16.45	16.74	943,500	+0.02(+0.12%)
Jan 28, 2004	17.35	17.38	16.71	16.72	1,137,800	-0.97(-5.48%)
Jan 27, 2004	17.80	17.95	17.60	17.69	668,500	+0.13(+0.74%)
Jan 26, 2004	17.60	17.64	17.38	17.56	660,500	-0.40(-2.23%)
Jan 23, 2004	18.23	18.25	17.72	17.96	644,200	-0.11(-0.61%)
Jan 22, 2004	18.18	18.19	17.96	18.07	506,800	+0.08(+0.44%)
Jan 21, 2004	18.02	18.18	17.80	17.99	528,400	+0.18(+1.01%)
Jan 20, 2004	17.65	18.06	17.50	17.81	993,000	+0.81(+4.76%)
Jan 16, 2004	17.05	17.15	16.80	17.00	566,100	-0.01(-0.06%)
Jan 15, 2004	17.10	17.20	16.95	17.01	592,900	-0.16(-0.93%)
Jan 14, 2004	17.03	17.19	16.96	17.17	761,600	-0.15(-0.87%)
Jan 13, 2004	17.46	17.70	17.20	17.32	567,900	-0.08(-0.46%)
Jan 12, 2004	17.30	17.40	17.03	17.40	684,500	+0.03(+0.17%)
Jan 09, 2004	17.50	17.55	17.36	17.37	908,800	-0.32(-1.81%)
Jan 08, 2004	17.45	17.75	17.28	17.69	1,545,800	+0.96(+5.74%)
Jan 07, 2004	16.42	16.75	16.50	16.73	667,700	+0.29(+1.76%)
Jan 06, 2004	16.38	16.45	16.26	16.44	620,400	+0.04(+0.24%)
Jan 05, 2004	16.37	16.44	16.27	16.40	1,652,700	+0.24(+1.49%)
Jan 02, 2004	15.92	16.40	15.85	16.16	1,100,800	+0.63(+4.06%)
Dec 31, 2003	15.50	15.58	15.49	15.53	257,900	+0.10(+0.65%)
Dec 30, 2003	15.38	15.73	15.34	15.43	384,800	+0.12(+0.78%)
Dec 29, 2003	15.33	15.39	15.02	15.31	617,800	-0.02(-0.13%)
Dec 26, 2003	15.28	15.45	15.21	15.33	119,400	-0.07(-0.45%)
Dec 24, 2003	15.30	15.44	15.29	15.40	217,400	+0.06(+0.39%)
Dec 23, 2003	15.24	15.48	15.21	15.34	455,700	-0.20(-1.29%)
Dec 22, 2003	15.25	15.55	15.20	15.54	526,100	+0.46(+3.05%)
Dec 19, 2003	15.20	15.30	15.05	15.08	424,200	+0.03(+0.20%)
Dec 18, 2003	15.00	15.14	14.97	15.05	343,300	+0.19(+1.28%)
Dec 17, 2003	14.80	14.89	14.67	14.86	218,700	-0.16(-1.07%)
Dec 16, 2003	14.87	15.05	14.81	15.02	351,500	+0.11(+0.74%)
Dec 15, 2003	15.25	15.25	14.87	14.91	770,100	-0.34(-2.23%)
Dec 12, 2003	15.20	15.29	15.01	15.25	551,700	+0.05(+0.33%)
Dec 11, 2003	14.95	15.20	14.81	15.20	604,400	+0.53(+3.61%)
Dec 10, 2003	14.62	14.81	14.56	14.67	307,200	+0.05(+0.34%)
Dec 09, 2003	14.88	14.90	14.54	14.62	226,200	+0.04(+0.27%)
Dec 08, 2003	14.40	14.68	14.40	14.58	390,700	+0.11(+0.76%)
Dec 05, 2003	14.50	14.68	14.45	14.47	160,400	-0.11(-0.75%)
Dec 04, 2003	14.48	14.58	14.34	14.58	395,700	+0.17(+1.18%)
Dec 03, 2003	14.67	14.74	14.42	14.41	472,600	-0.21(-1.44%)
Dec 02, 2003	14.93	14.93	14.64	14.62	417,900	-0.43(-2.86%)
Dec 01, 2003	15.00	15.16	14.95	15.05	732,200	+0.44(+3.01%)
Nov 28, 2003	14.50	14.63	14.47	14.61	138,800	+0.26(+1.81%)
Nov 26, 2003	14.45	14.45	14.26	14.35	255,600	+0.25(+1.77%)
Nov 25, 2003	14.23	14.25	14.10	14.10	237,600	-0.12(-0.84%)
Nov 24, 2003	14.10	14.23	14.03	14.22	394,500	+0.29(+2.08%)
Nov 21, 2003	13.92	14.09	13.86	13.93	190,100	+0.33(+2.43%)
Nov 20, 2003	13.70	13.82	13.61	13.60	280,400	-0.32(-2.30%)
Nov 19, 2003	13.97	13.97	13.70	13.92	326,900	+0.04(+0.29%)
Nov 18, 2003	14.11	14.15	13.88	13.88	308,800	+0.03(+0.22%)
Nov 17, 2003	13.90	13.97	13.83	13.85	239,200	-0.12(-0.86%)
Nov 14, 2003	14.22	14.22	13.97	13.97	332,300	-0.40(-2.78%)
Nov 13, 2003	14.55	14.55	14.29	14.37	212,600	+0.17(+1.20%)
Nov 12, 2003	13.97	14.20	13.97	14.20	667,600	+0.39(+2.82%)
Nov 11, 2003	14.03	14.03	13.84	13.81	398,300	-0.24(-1.71%)
Nov 10, 2003	14.23	14.25	14.00	14.05	580,500	-0.50(-3.44%)
Nov 07, 2003	14.50	14.77	14.45	14.55	511,800	+0.15(+1.04%)
Nov 06, 2003	14.70	14.70	14.40	14.40	372,700	-0.40(-2.70%)
Nov 05, 2003	14.80	14.81	14.50	14.80	470,100	+0.05(+0.34%)
Nov 04, 2003	14.90	14.91	14.73	14.75	441,300	-0.29(-1.93%)

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.