Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.38	13.47	13.29	13.32	172,419	-0.01(-0.07%)
Jan 29, 2004	13.30	13.59	13.28	13.33	250,772	+0.10(+0.76%)
Jan 28, 2004	13.07	13.28	13.07	13.23	176,130	+0.12(+0.91%)
Jan 27, 2004	12.97	13.21	12.83	13.11	503,945	-0.27(-2.02%)
Jan 26, 2004	13.77	13.83	13.38	13.38	329,561	-0.30(-2.18%)
Jan 23, 2004	13.58	13.74	13.54	13.68	110,872	+0.13(+0.98%)
Jan 22, 2004	13.56	13.62	13.48	13.55	127,896	+0.10(+0.72%)
Jan 21, 2004	13.29	13.63	13.27	13.45	132,479	+0.12(+0.89%)
Jan 20, 2004	13.27	13.37	13.27	13.33	129,205	+0.06(+0.48%)
Jan 16, 2004	13.15	13.34	13.13	13.27	123,749	+0.12(+0.91%)
Jan 15, 2004	13.17	13.22	13.09	13.15	178,530	+0.02(+0.14%)
Jan 14, 2004	12.98	13.16	12.98	13.13	125,713	+0.08(+0.63%)
Jan 13, 2004	13.06	13.14	12.90	13.05	164,344	-0.01(-0.07%)
Jan 12, 2004	13.05	13.09	13.02	13.06	145,356	+0.00(+0.04%)
Jan 09, 2004	12.98	13.06	12.98	13.05	91,666	+0.04(+0.32%)
Jan 08, 2004	12.93	13.06	12.91	13.01	105,197	+0.08(+0.60%)
Jan 07, 2004	12.95	13.03	12.92	12.93	161,943	-0.02(-0.18%)
Jan 06, 2004	12.94	13.00	12.88	12.96	174,384	+0.04(+0.28%)
Jan 05, 2004	12.86	12.94	12.84	12.92	142,955	+0.08(+0.64%)
Jan 02, 2004	12.83	12.88	12.76	12.84	89,701	+0.00(+0.04%)
Dec 31, 2003	12.81	12.88	12.79	12.83	84,900	+0.02(+0.18%)
Dec 30, 2003	12.83	12.91	12.77	12.81	121,566	-0.01(-0.11%)
Dec 29, 2003	12.71	12.83	12.69	12.82	132,479	+0.11(+0.90%)
Dec 26, 2003	12.68	12.76	12.68	12.71	83,154	+0.02(+0.14%)
Dec 24, 2003	12.73	12.81	12.65	12.69	81,844	-0.07(-0.54%)
Dec 23, 2003	12.77	12.77	12.72	12.76	86,646	+0.05(+0.36%)
Dec 22, 2003	12.90	13.00	12.72	12.71	162,598	-0.11(-0.86%)
Dec 19, 2003	12.76	12.87	12.74	12.82	139,245	+0.06(+0.50%)
Dec 18, 2003	12.78	12.78	12.67	12.76	95,376	+0.02(+0.14%)
Dec 17, 2003	12.70	12.77	12.70	12.74	112,618	-0.00(-0.04%)
Dec 16, 2003	12.74	12.74	12.69	12.75	99,086	+0.05(+0.40%)
Dec 15, 2003	12.83	12.85	12.69	12.70	126,150	-0.05(-0.43%)
Dec 12, 2003	12.60	12.75	12.60	12.75	109,781	+0.20(+1.57%)
Dec 11, 2003	12.52	12.60	12.44	12.55	115,237	+0.05(+0.44%)
Dec 10, 2003	12.51	12.59	12.45	12.50	114,146	+0.01(+0.07%)
Dec 09, 2003	12.47	12.69	12.49	12.49	150,594	+0.02(+0.18%)
Dec 08, 2003	12.52	12.52	12.42	12.47	127,896	-0.00(-0.04%)
Dec 05, 2003	12.43	12.50	12.43	12.47	95,594	+0.03(+0.26%)
Dec 04, 2003	12.44	12.48	12.42	12.44	96,249	-0.02(-0.15%)
Dec 03, 2003	12.42	12.46	12.38	12.46	123,749	+0.04(+0.33%)
Dec 02, 2003	12.38	12.48	12.38	12.42	131,606	-0.02(-0.15%)
Dec 01, 2003	12.38	12.44	12.36	12.44	144,701	+0.05(+0.44%)
Nov 28, 2003	12.37	12.41	12.31	12.38	50,198	+0.01(+0.07%)
Nov 26, 2003	12.32	12.36	12.30	12.37	123,967	+0.05(+0.37%)
Nov 25, 2003	12.33	12.37	12.27	12.33	108,253	+0.05(+0.37%)
Nov 24, 2003	12.36	12.36	12.19	12.28	153,649	-0.06(-0.45%)
Nov 21, 2003	12.23	12.36	12.24	12.33	139,681	+0.10(+0.82%)
Nov 20, 2003	12.39	12.39	12.19	12.23	115,674	-0.04(-0.34%)
Nov 19, 2003	12.30	12.42	12.26	12.27	189,443	-0.00(-0.04%)
Nov 18, 2003	12.37	12.37	12.22	12.28	110,435	+0.03(+0.22%)
Nov 17, 2003	12.28	12.34	12.23	12.25	110,435	-0.05(-0.41%)
Nov 14, 2003	12.36	12.37	12.28	12.30	119,602	-0.05(-0.37%)
Nov 13, 2003	12.36	12.38	12.28	12.35	118,074	+0.00(+0.00%)
Nov 12, 2003	12.22	12.37	12.22	12.35	125,058	+0.10(+0.82%)
Nov 11, 2003	12.30	12.30	12.26	12.25	158,888	-0.05(-0.45%)
Nov 10, 2003	12.33	12.33	12.26	12.30	131,169	+0.00(+0.00%)
Nov 07, 2003	12.10	12.30	12.10	12.30	148,411	+0.10(+0.83%)
Nov 06, 2003	12.27	12.28	12.07	12.20	148,411	-0.28(-2.28%)
Nov 05, 2003	12.49	12.51	12.40	12.49	210,177	+0.02(+0.18%)
Nov 04, 2003	12.44	12.49	12.44	12.46	235,822	+0.02(+0.15%)

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.