Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.50	13.58	13.47	13.57	1,943,208	-0.02(-0.14%)
Jan 29, 2004	13.76	13.78	13.36	13.59	4,240,178	-0.22(-1.57%)
Jan 28, 2004	14.08	14.10	13.79	13.81	3,337,223	-0.20(-1.41%)
Jan 27, 2004	14.11	14.15	13.99	14.01	3,878,996	-0.07(-0.51%)
Jan 26, 2004	14.02	14.08	13.96	14.08	2,675,468	+0.09(+0.66%)
Jan 23, 2004	14.03	14.03	13.95	13.99	1,115,706	-0.02(-0.17%)
Jan 22, 2004	14.00	14.05	13.90	14.01	2,199,252	-0.04(-0.25%)
Jan 21, 2004	14.02	14.10	13.95	14.05	1,731,694	+0.02(+0.13%)
Jan 20, 2004	13.91	14.04	13.75	14.03	2,080,507	+0.40(+2.91%)
Jan 16, 2004	13.56	13.63	13.54	13.63	2,334,077	+0.06(+0.43%)
Jan 15, 2004	13.80	13.80	13.55	13.57	1,920,944	-0.28(-2.04%)
Jan 14, 2004	13.79	13.88	13.78	13.86	1,580,789	+0.02(+0.16%)
Jan 13, 2004	13.94	13.95	13.79	13.83	1,871,467	-0.08(-0.57%)
Jan 12, 2004	13.96	13.97	13.86	13.91	2,409,529	-0.01(-0.09%)
Jan 09, 2004	13.96	14.04	13.92	13.92	1,572,131	-0.03(-0.18%)
Jan 08, 2004	13.93	13.96	13.91	13.95	1,584,500	+0.05(+0.38%)
Jan 07, 2004	13.78	13.89	13.78	13.90	1,478,125	+0.03(+0.23%)
Jan 06, 2004	14.02	14.02	13.84	13.87	5,190,136	-0.16(-1.13%)
Jan 05, 2004	13.92	14.02	13.82	14.02	4,097,931	+0.48(+3.51%)
Jan 02, 2004	13.35	13.61	13.35	13.55	2,535,695	+0.30(+2.23%)
Dec 31, 2003	13.16	13.27	13.16	13.25	1,345,774	+0.16(+1.18%)
Dec 30, 2003	13.04	13.16	13.09	13.10	1,888,784	+0.06(+0.48%)
Dec 29, 2003	12.94	13.04	12.92	13.04	1,993,922	+0.19(+1.51%)
Dec 26, 2003	12.85	12.85	12.83	12.84	298,098	+0.03(+0.25%)
Dec 24, 2003	12.81	12.83	12.78	12.81	383,446	+0.04(+0.32%)
Dec 23, 2003	12.73	12.77	12.71	12.77	1,825,701	+0.03(+0.27%)
Dec 22, 2003	12.59	12.73	12.59	12.73	2,147,301	+0.12(+0.96%)
Dec 19, 2003	12.55	12.63	12.55	12.61	769,367	+0.03(+0.24%)
Dec 18, 2003	12.45	12.58	12.45	12.58	904,192	+0.20(+1.61%)
Dec 17, 2003	12.42	12.42	12.36	12.38	1,531,312	-0.15(-1.16%)
Dec 16, 2003	12.59	12.59	12.47	12.53	920,272	-0.05(-0.42%)
Dec 15, 2003	12.68	12.69	12.56	12.58	1,693,350	+0.01(+0.08%)
Dec 12, 2003	12.57	12.57	12.54	12.57	1,513,995	+0.06(+0.46%)
Dec 11, 2003	12.40	12.52	12.39	12.51	1,125,601	+0.22(+1.82%)
Dec 10, 2003	12.38	12.41	12.31	12.29	739,681	-0.05(-0.40%)
Dec 09, 2003	12.48	12.48	12.34	12.34	2,196,778	-0.05(-0.42%)
Dec 08, 2003	12.35	12.40	12.34	12.39	1,035,306	+0.03(+0.26%)
Dec 05, 2003	12.36	12.40	12.32	12.36	1,359,380	-0.03(-0.25%)
Dec 04, 2003	12.46	12.47	12.35	12.39	974,696	-0.09(-0.69%)
Dec 03, 2003	12.58	12.58	12.47	12.47	1,133,023	-0.04(-0.35%)
Dec 02, 2003	12.54	12.55	12.52	12.52	3,452,257	-0.06(-0.44%)
Dec 01, 2003	12.40	12.57	12.40	12.57	1,841,781	+0.35(+2.86%)
Nov 28, 2003	12.13	12.26	12.11	12.22	851,004	+0.11(+0.89%)
Nov 26, 2003	12.11	12.11	12.07	12.12	1,637,688	+0.11(+0.94%)
Nov 25, 2003	12.00	12.04	11.97	12.00	2,792,976	+0.04(+0.32%)
Nov 24, 2003	11.84	11.95	11.82	11.96	1,625,319	+0.15(+1.29%)
Nov 21, 2003	11.77	11.83	11.77	11.81	483,637	+0.08(+0.66%)
Nov 20, 2003	11.77	11.80	11.72	11.73	695,151	-0.14(-1.20%)
Nov 19, 2003	11.90	11.90	11.85	11.88	1,474,414	-0.09(-0.74%)
Nov 18, 2003	12.04	12.05	11.97	11.97	1,699,534	+0.02(+0.20%)
Nov 17, 2003	11.95	11.95	11.87	11.94	2,600,015	-0.24(-1.95%)
Nov 14, 2003	12.21	12.25	12.14	12.18	620,936	-0.06(-0.51%)
Nov 13, 2003	12.15	12.24	12.15	12.24	1,337,115	+0.09(+0.77%)
Nov 12, 2003	12.02	12.16	12.00	12.15	904,192	+0.21(+1.78%)
Nov 11, 2003	11.98	11.98	11.90	11.94	1,005,619	-0.17(-1.44%)
Nov 10, 2003	12.22	12.22	12.10	12.11	829,976	-0.16(-1.29%)
Nov 07, 2003	12.29	12.30	12.26	12.27	875,742	+0.02(+0.18%)
Nov 06, 2003	12.28	12.28	12.18	12.25	1,024,173	-0.09(-0.71%)
Nov 05, 2003	12.37	12.33	12.30	12.33	1,935,787	+0.02(+0.13%)
Nov 04, 2003	12.37	12.37	12.32	12.32	1,267,390	+0.07(+0.61%)

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.