Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.21	10.27	10.03	10.10	623,930	-0.29(-2.75%)
Jan 29, 2004	10.36	10.46	10.21	10.39	1,520,346	+0.01(+0.12%)
Jan 28, 2004	10.77	10.79	10.37	10.38	1,833,439	-0.60(-5.48%)
Jan 27, 2004	11.05	11.14	10.92	10.98	1,077,214	+0.08(+0.74%)
Jan 26, 2004	10.92	10.95	10.79	10.90	1,064,323	-0.25(-2.23%)
Jan 23, 2004	11.31	11.33	11.00	11.15	1,038,057	-0.07(-0.61%)
Jan 22, 2004	11.28	11.29	11.15	11.21	816,652	+0.05(+0.44%)
Jan 21, 2004	11.18	11.28	11.05	11.16	851,458	+0.11(+1.01%)
Jan 20, 2004	10.95	11.21	10.86	11.05	1,600,110	+0.50(+4.76%)
Jan 16, 2004	10.58	10.64	10.43	10.55	912,207	-0.01(-0.06%)
Jan 15, 2004	10.61	10.67	10.52	10.56	955,393	-0.10(-0.93%)
Jan 14, 2004	10.57	10.67	10.53	10.66	1,227,234	-0.09(-0.87%)
Jan 13, 2004	10.84	10.98	10.67	10.75	915,108	-0.05(-0.46%)
Jan 12, 2004	10.74	10.80	10.57	10.80	1,102,996	+0.02(+0.17%)
Jan 09, 2004	10.86	10.89	10.77	10.78	1,464,431	-0.20(-1.81%)
Jan 08, 2004	10.83	11.02	10.72	10.98	2,490,886	+0.60(+5.74%)
Jan 07, 2004	10.19	10.39	10.24	10.38	1,075,925	+0.18(+1.76%)
Jan 06, 2004	10.17	10.21	10.09	10.20	999,706	+0.02(+0.24%)
Jan 05, 2004	10.16	10.20	10.10	10.18	2,663,144	+0.15(+1.48%)
Jan 02, 2004	9.880	10.18	9.836	10.03	1,773,818	+0.39(+4.06%)
Dec 31, 2003	9.619	9.669	9.613	9.638	415,577	+0.06(+0.65%)
Dec 30, 2003	9.545	9.762	9.520	9.576	620,062	+0.07(+0.78%)
Dec 29, 2003	9.514	9.551	9.321	9.501	995,516	-0.01(-0.13%)
Dec 26, 2003	9.482	9.588	9.439	9.514	192,399	-0.04(-0.45%)
Dec 24, 2003	9.495	9.582	9.489	9.557	350,316	+0.04(+0.39%)
Dec 23, 2003	9.458	9.607	9.439	9.520	734,310	-0.12(-1.29%)
Dec 22, 2003	9.464	9.650	9.433	9.644	847,752	+0.29(+3.05%)
Dec 19, 2003	9.433	9.495	9.340	9.358	683,551	+0.02(+0.20%)
Dec 18, 2003	9.309	9.396	9.290	9.340	553,190	+0.12(+1.28%)
Dec 17, 2003	9.185	9.240	9.104	9.222	352,411	-0.10(-1.07%)
Dec 16, 2003	9.228	9.340	9.191	9.321	566,403	+0.07(+0.74%)
Dec 15, 2003	9.464	9.464	9.228	9.253	1,240,931	-0.21(-2.23%)
Dec 12, 2003	9.433	9.489	9.315	9.464	889,003	+0.03(+0.33%)
Dec 11, 2003	9.278	9.433	9.191	9.433	973,924	+0.33(+3.61%)
Dec 10, 2003	9.073	9.191	9.036	9.104	495,019	+0.03(+0.34%)
Dec 09, 2003	9.234	9.247	9.023	9.073	364,496	+0.02(+0.27%)
Dec 08, 2003	8.936	9.110	8.936	9.048	629,570	+0.07(+0.76%)
Dec 05, 2003	8.998	9.110	8.967	8.980	258,466	-0.07(-0.75%)
Dec 04, 2003	8.986	9.048	8.899	9.048	637,627	+0.11(+1.18%)
Dec 03, 2003	9.104	9.147	8.949	8.943	761,542	-0.13(-1.44%)
Dec 02, 2003	9.265	9.265	9.085	9.073	673,399	-0.27(-2.86%)
Dec 01, 2003	9.309	9.408	9.278	9.340	1,179,859	+0.27(+3.01%)
Nov 28, 2003	8.998	9.079	8.980	9.067	223,660	+0.16(+1.81%)
Nov 26, 2003	8.967	8.967	8.850	8.905	411,871	+0.16(+1.77%)
Nov 25, 2003	8.831	8.843	8.750	8.750	382,866	-0.07(-0.84%)
Nov 24, 2003	8.750	8.831	8.707	8.825	635,693	+0.18(+2.08%)
Nov 21, 2003	8.639	8.744	8.601	8.645	306,325	+0.20(+2.43%)
Nov 20, 2003	8.502	8.576	8.446	8.440	451,833	-0.20(-2.30%)
Nov 19, 2003	8.670	8.670	8.502	8.639	526,763	+0.02(+0.29%)
Nov 18, 2003	8.756	8.781	8.614	8.614	497,597	+0.02(+0.22%)
Nov 17, 2003	8.626	8.670	8.583	8.595	385,444	-0.07(-0.86%)
Nov 14, 2003	8.825	8.825	8.670	8.670	535,464	-0.25(-2.78%)
Nov 13, 2003	9.029	9.029	8.868	8.918	342,581	+0.11(+1.20%)
Nov 12, 2003	8.670	8.812	8.670	8.812	1,075,764	+0.24(+2.82%)
Nov 11, 2003	8.707	8.707	8.589	8.570	641,816	-0.15(-1.71%)
Nov 10, 2003	8.831	8.843	8.688	8.719	935,411	-0.31(-3.44%)
Nov 07, 2003	8.998	9.166	8.967	9.029	824,709	+0.09(+1.04%)
Nov 06, 2003	9.123	9.123	8.936	8.936	600,565	-0.25(-2.70%)
Nov 05, 2003	9.185	9.191	8.998	9.185	757,514	+0.03(+0.34%)
Nov 04, 2003	9.247	9.253	9.141	9.154	711,106	-0.18(-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.