Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.23	13.43	13.23	13.43	6,924	+0.20(+1.50%)
Jan 29, 2004	13.25	13.36	13.20	13.23	18,281	-0.05(-0.41%)
Jan 28, 2004	13.36	13.39	13.29	13.29	28,806	-0.19(-1.42%)
Jan 27, 2004	13.36	13.48	13.34	13.48	21,051	+0.16(+1.17%)
Jan 26, 2004	13.36	13.36	13.25	13.32	7,201	-0.04(-0.27%)
Jan 23, 2004	13.39	13.42	13.23	13.36	32,407	+0.00(+0.00%)
Jan 22, 2004	13.36	13.48	13.31	13.36	18,004	+0.04(+0.27%)
Jan 21, 2004	13.04	13.32	12.96	13.32	37,947	+0.32(+2.44%)
Jan 20, 2004	13.25	13.30	13.00	13.00	18,004	-0.30(-2.25%)
Jan 16, 2004	13.36	13.48	13.29	13.30	43,763	-0.02(-0.14%)
Jan 15, 2004	13.48	13.48	13.31	13.32	14,126	-0.16(-1.15%)
Jan 14, 2004	13.48	13.50	13.40	13.48	13,018	+0.02(+0.13%)
Jan 13, 2004	13.54	13.62	13.36	13.46	50,411	-0.04(-0.32%)
Jan 12, 2004	13.32	13.50	13.32	13.50	22,989	+0.22(+1.63%)
Jan 09, 2004	13.35	13.41	13.28	13.29	34,900	+0.01(+0.08%)
Jan 08, 2004	12.99	13.24	12.99	13.28	16,896	+0.28(+2.17%)
Jan 07, 2004	13.02	13.07	12.98	12.99	10,525	-0.06(-0.44%)
Jan 06, 2004	13.30	13.30	13.05	13.05	13,849	-0.21(-1.61%)
Jan 05, 2004	13.25	13.30	13.20	13.26	8,863	+0.05(+0.38%)
Jan 02, 2004	13.09	13.21	13.09	13.21	5,816	+0.16(+1.25%)
Dec 31, 2003	13.11	13.17	13.05	13.05	21,051	-0.09(-0.69%)
Dec 30, 2003	12.85	13.12	12.85	13.14	20,774	+0.25(+1.96%)
Dec 29, 2003	12.71	12.92	12.71	12.89	16,896	+0.12(+0.96%)
Dec 26, 2003	12.73	12.77	12.69	12.77	6,370	+0.00(+0.03%)
Dec 24, 2003	12.71	12.82	12.71	12.76	9,971	+0.02(+0.14%)
Dec 23, 2003	12.58	12.74	12.58	12.74	23,266	+0.22(+1.73%)
Dec 22, 2003	12.48	12.48	12.48	12.53	11,910	+0.00(+0.00%)
Dec 19, 2003	12.51	12.53	12.48	12.53	24,928	+0.02(+0.17%)
Dec 18, 2003	12.53	12.55	12.50	12.51	16,619	-0.08(-0.66%)
Dec 17, 2003	12.57	12.59	12.56	12.59	3,877	-0.08(-0.66%)
Dec 16, 2003	12.60	12.67	12.56	12.67	14,680	-0.04(-0.28%)
Dec 15, 2003	12.60	12.71	12.55	12.71	22,435	+0.18(+1.44%)
Dec 12, 2003	12.53	12.53	12.46	12.53	24,374	-0.05(-0.43%)
Dec 11, 2003	12.60	12.67	12.56	12.58	18,558	-0.02(-0.14%)
Dec 10, 2003	12.66	12.72	12.60	12.60	26,313	+0.00(+0.00%)
Dec 09, 2003	12.85	12.85	12.60	12.60	24,651	-0.32(-2.51%)
Dec 08, 2003	12.94	12.94	12.90	12.92	26,036	-0.02(-0.14%)
Dec 05, 2003	12.92	12.96	12.85	12.94	8,586	-0.02(-0.14%)
Dec 04, 2003	12.85	12.96	12.80	12.96	17,450	+0.01(+0.06%)
Dec 03, 2003	13.00	13.01	12.95	12.95	16,619	+0.04(+0.28%)
Dec 02, 2003	12.87	12.92	12.87	12.92	18,558	+0.17(+1.36%)
Dec 01, 2003	12.89	12.90	12.69	12.74	13,295	-0.11(-0.84%)
Nov 28, 2003	12.96	12.99	12.83	12.85	12,464	-0.16(-1.25%)
Nov 26, 2003	13.03	13.03	12.95	13.02	10,525	-0.13(-0.96%)
Nov 25, 2003	13.04	13.18	13.04	13.14	40,163	+0.00(+0.00%)
Nov 24, 2003	13.02	13.14	13.02	13.14	25,482	+0.16(+1.25%)
Nov 21, 2003	12.78	12.98	12.74	12.98	26,036	+0.31(+2.45%)
Nov 20, 2003	12.67	12.74	12.64	12.67	19,389	+0.05(+0.37%)
Nov 19, 2003	12.56	12.67	12.52	12.62	18,004	+0.10(+0.81%)
Nov 18, 2003	12.60	12.67	12.47	12.52	14,126	-0.06(-0.49%)
Nov 17, 2003	12.42	12.58	12.42	12.58	53,458	+0.08(+0.66%)
Nov 14, 2003	12.71	12.75	12.50	12.50	30,191	-0.21(-1.65%)
Nov 13, 2003	12.82	12.85	12.71	12.71	11,633	-0.07(-0.56%)
Nov 12, 2003	12.92	12.93	12.74	12.78	52,073	-0.11(-0.84%)
Nov 11, 2003	12.76	12.87	12.70	12.89	15,788	+0.09(+0.73%)
Nov 10, 2003	12.96	12.96	12.79	12.79	17,450	-0.10(-0.78%)
Nov 07, 2003	12.91	12.91	12.86	12.90	11,633	-0.03(-0.22%)
Nov 06, 2003	12.76	12.92	12.74	12.92	14,680	+0.16(+1.27%)
Nov 05, 2003	12.71	12.76	12.72	12.76	12,741	+0.05(+0.37%)
Nov 04, 2003	12.71	12.72	12.67	12.72	18,281	+0.06(+0.49%)

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.