Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.77	10.81	10.62	10.67	11,925,997	-0.11(-1.04%)
Jan 29, 2004	10.80	10.87	10.69	10.78	17,530,608	-0.01(-0.05%)
Jan 28, 2004	10.79	10.90	10.74	10.79	19,489,412	-0.03(-0.24%)
Jan 27, 2004	10.65	10.96	10.65	10.81	27,685,308	+0.16(+1.54%)
Jan 26, 2004	10.44	10.67	10.32	10.65	18,891,334	+0.22(+2.16%)
Jan 23, 2004	10.03	10.55	10.00	10.42	35,008,748	+0.73(+7.54%)
Jan 22, 2004	9.810	9.881	9.609	9.693	11,223,843	-0.08(-0.84%)
Jan 21, 2004	9.679	9.862	9.635	9.775	9,105,915	+0.07(+0.76%)
Jan 20, 2004	9.522	9.759	9.504	9.701	12,198,658	+0.30(+3.23%)
Jan 16, 2004	9.201	9.438	9.161	9.398	7,583,197	+0.21(+2.28%)
Jan 15, 2004	9.321	9.421	9.178	9.189	7,718,811	-0.09(-1.00%)
Jan 14, 2004	9.374	9.405	9.199	9.281	6,734,535	-0.05(-0.52%)
Jan 13, 2004	9.391	9.433	9.313	9.330	10,441,985	+0.03(+0.28%)
Jan 12, 2004	9.452	9.452	9.260	9.304	10,464,922	-0.11(-1.20%)
Jan 09, 2004	9.522	9.651	9.227	9.417	20,044,482	+0.03(+0.28%)
Jan 08, 2004	9.243	9.429	9.204	9.391	13,572,573	+0.05(+0.56%)
Jan 07, 2004	9.532	9.532	9.293	9.339	13,247,157	-0.24(-2.48%)
Jan 06, 2004	9.687	9.750	9.513	9.576	8,941,057	-0.10(-1.08%)
Jan 05, 2004	9.452	9.689	9.414	9.681	8,578,369	+0.15(+1.56%)
Jan 02, 2004	9.543	9.609	9.497	9.532	5,256,831	-0.01(-0.11%)
Dec 31, 2003	9.696	9.696	9.480	9.543	7,037,875	-0.14(-1.48%)
Dec 30, 2003	9.698	9.808	9.646	9.686	6,780,695	-0.02(-0.23%)
Dec 29, 2003	9.661	9.728	9.644	9.708	6,652,249	+0.07(+0.71%)
Dec 26, 2003	9.583	9.675	9.557	9.640	2,746,110	+0.06(+0.58%)
Dec 24, 2003	9.419	9.625	9.410	9.585	4,764,263	+0.17(+1.78%)
Dec 23, 2003	9.442	9.506	9.335	9.417	7,580,904	-0.11(-1.19%)
Dec 22, 2003	9.286	9.548	9.271	9.531	15,234,919	+0.27(+2.86%)
Dec 19, 2003	9.283	9.347	9.208	9.265	13,219,920	+0.07(+0.72%)
Dec 18, 2003	8.850	9.408	8.849	9.199	26,688,130	+0.41(+4.66%)
Dec 17, 2003	8.761	8.793	8.711	8.789	10,331,315	+0.01(+0.08%)
Dec 16, 2003	8.754	8.889	8.753	8.782	8,076,626	+0.03(+0.34%)
Dec 15, 2003	8.885	8.899	8.748	8.753	7,680,965	-0.15(-1.67%)
Dec 12, 2003	8.735	8.910	8.728	8.901	7,016,371	+0.17(+1.94%)
Dec 11, 2003	8.720	8.748	8.624	8.732	7,876,502	+0.02(+0.18%)
Dec 10, 2003	8.686	8.763	8.650	8.716	9,839,893	+0.03(+0.34%)
Dec 09, 2003	8.702	8.728	8.620	8.686	9,373,129	+0.02(+0.18%)
Dec 08, 2003	8.545	8.688	8.542	8.671	7,695,588	+0.08(+0.97%)
Dec 05, 2003	8.395	8.587	8.393	8.587	9,804,055	+0.19(+2.22%)
Dec 04, 2003	8.216	8.503	8.205	8.400	12,503,431	+0.16(+1.97%)
Dec 03, 2003	8.346	8.360	8.221	8.238	7,300,788	-0.11(-1.27%)
Dec 02, 2003	8.177	8.364	8.135	8.345	10,872,623	+0.19(+2.37%)
Dec 01, 2003	8.191	8.214	8.141	8.151	6,540,432	-0.03(-0.38%)
Nov 28, 2003	8.179	8.203	8.125	8.182	1,823,763	+0.00(+0.04%)
Nov 26, 2003	8.153	8.209	8.083	8.179	6,970,498	+0.05(+0.58%)
Nov 25, 2003	8.076	8.249	8.076	8.132	7,782,174	+0.06(+0.73%)
Nov 24, 2003	8.067	8.099	8.013	8.073	6,353,784	+0.01(+0.06%)
Nov 21, 2003	8.102	8.097	8.024	8.067	5,623,246	-0.03(-0.43%)
Nov 20, 2003	8.080	8.195	8.080	8.102	7,275,271	-0.01(-0.15%)
Nov 19, 2003	8.031	8.130	8.031	8.114	6,780,695	+0.07(+0.89%)
Nov 18, 2003	8.184	8.189	8.036	8.043	7,170,335	-0.15(-1.81%)
Nov 17, 2003	8.139	8.301	8.081	8.191	5,685,176	-0.11(-1.32%)
Nov 14, 2003	8.305	8.407	8.264	8.301	8,556,005	-0.00(-0.04%)
Nov 13, 2003	8.142	8.327	8.142	8.305	8,817,485	+0.16(+1.99%)
Nov 12, 2003	8.074	8.172	7.928	8.142	4,391,826	+0.07(+0.86%)
Nov 11, 2003	8.041	8.087	8.033	8.073	4,952,631	+0.03(+0.41%)
Nov 10, 2003	8.130	8.130	8.022	8.039	6,526,957	-0.09(-1.12%)
Nov 07, 2003	8.134	8.189	8.101	8.130	5,957,264	-0.00(-0.04%)
Nov 06, 2003	8.135	8.179	7.905	8.134	5,875,838	-0.01(-0.13%)
Nov 05, 2003	7.954	8.186	8.066	8.144	7,613,875	+0.03(+0.41%)
Nov 04, 2003	7.954	8.162	7.954	8.111	6,974,824	+0.07(+0.82%)

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.