Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.07	18.26	17.48	17.50	654,600	-0.64(-3.53%)
Jan 29, 2004	20.20	20.55	17.60	18.14	1,908,700	-0.16(-0.87%)
Jan 28, 2004	18.59	19.00	18.03	18.30	739,400	-0.20(-1.08%)
Jan 27, 2004	19.00	19.15	18.20	18.50	540,500	-0.50(-2.63%)
Jan 26, 2004	19.31	19.60	18.65	19.00	367,500	-0.30(-1.55%)
Jan 23, 2004	19.15	19.32	18.53	19.30	449,000	+0.21(+1.10%)
Jan 22, 2004	20.17	20.17	19.01	19.09	749,000	-0.91(-4.55%)
Jan 21, 2004	20.18	20.50	19.39	20.00	623,900	-0.36(-1.77%)
Jan 20, 2004	20.50	20.50	19.70	20.36	1,414,700	+0.70(+3.56%)
Jan 16, 2004	18.15	20.00	18.10	19.66	1,146,500	+1.51(+8.32%)
Jan 15, 2004	18.15	18.26	17.66	18.15	458,100	-0.10(-0.55%)
Jan 14, 2004	17.98	18.59	17.35	18.25	723,700	+0.65(+3.69%)
Jan 13, 2004	17.25	17.89	16.50	17.60	640,100	+0.36(+2.09%)
Jan 12, 2004	17.03	17.33	16.60	17.24	681,500	+0.24(+1.41%)
Jan 09, 2004	17.45	17.72	16.86	17.00	1,318,400	-0.75(-4.23%)
Jan 08, 2004	17.80	18.02	17.50	17.75	878,400	+0.06(+0.34%)
Jan 07, 2004	18.55	18.60	17.40	17.69	1,148,700	-1.08(-5.75%)
Jan 06, 2004	18.02	19.16	18.00	18.77	569,000	+0.69(+3.82%)
Jan 05, 2004	17.25	18.80	17.25	18.08	1,000,800	+0.91(+5.30%)
Jan 02, 2004	17.00	17.55	16.95	17.17	293,000	+0.29(+1.72%)
Dec 31, 2003	17.44	17.48	16.65	16.88	334,400	-0.61(-3.49%)
Dec 30, 2003	17.79	17.95	17.20	17.49	356,200	-0.36(-2.02%)
Dec 29, 2003	16.21	17.88	16.14	17.85	1,169,500	+1.71(+10.59%)
Dec 26, 2003	16.38	16.48	16.06	16.14	80,000	-0.21(-1.28%)
Dec 24, 2003	16.23	16.75	16.17	16.35	313,100	+0.13(+0.80%)
Dec 23, 2003	16.24	16.49	15.95	16.22	695,100	-0.18(-1.10%)
Dec 22, 2003	15.99	16.87	15.75	16.40	562,200	+0.49(+3.08%)
Dec 19, 2003	15.59	16.73	15.33	15.91	1,151,800	+0.26(+1.66%)
Dec 18, 2003	15.25	15.78	14.87	15.65	2,363,300	+1.97(+14.40%)
Dec 17, 2003	13.64	13.92	13.35	13.68	438,500	+0.06(+0.44%)
Dec 16, 2003	13.85	13.95	13.23	13.62	582,000	-0.11(-0.80%)
Dec 15, 2003	15.42	15.56	13.66	13.73	804,000	-1.32(-8.77%)
Dec 12, 2003	14.77	15.20	14.64	15.05	657,600	+0.35(+2.38%)
Dec 11, 2003	13.80	14.70	13.75	14.70	1,613,400	+1.40(+10.53%)
Dec 10, 2003	13.86	13.86	12.85	13.30	925,800	-0.30(-2.21%)
Dec 09, 2003	14.29	14.40	13.41	13.60	307,200	-0.64(-4.49%)
Dec 08, 2003	14.06	14.50	13.95	14.24	375,200	+0.16(+1.14%)
Dec 05, 2003	14.66	14.90	13.94	14.08	831,300	-0.80(-5.38%)
Dec 04, 2003	16.12	16.30	14.71	14.88	1,308,300	-1.24(-7.69%)
Dec 03, 2003	16.80	17.10	16.02	16.12	1,897,700	-1.16(-6.71%)
Dec 02, 2003	17.35	17.55	17.18	17.28	2,867,000	-0.16(-0.92%)
Dec 01, 2003	16.90	17.52	16.76	17.44	632,800	+0.54(+3.20%)
Nov 28, 2003	16.57	17.05	16.29	16.90	143,900	+0.25(+1.50%)
Nov 26, 2003	16.30	16.80	16.01	16.65	366,700	+0.40(+2.46%)
Nov 25, 2003	16.50	16.50	16.11	16.25	591,100	-0.15(-0.91%)
Nov 24, 2003	15.65	16.55	15.65	16.40	455,000	+0.68(+4.33%)
Nov 21, 2003	15.83	15.84	15.15	15.72	291,500	+0.16(+1.03%)
Nov 20, 2003	15.85	16.25	15.55	15.56	370,200	-0.40(-2.51%)
Nov 19, 2003	15.25	16.25	15.10	15.96	691,200	+0.60(+3.91%)
Nov 18, 2003	16.05	16.49	14.89	15.36	545,100	-0.74(-4.60%)
Nov 17, 2003	16.60	16.60	14.85	16.10	930,500	-0.57(-3.42%)
Nov 14, 2003	17.44	17.65	16.51	16.67	684,000	-0.81(-4.63%)
Nov 13, 2003	17.08	17.51	16.82	17.48	293,300	+0.39(+2.28%)
Nov 12, 2003	16.52	17.30	16.40	17.09	428,100	+0.65(+3.95%)
Nov 11, 2003	16.68	16.69	16.15	16.44	347,000	-0.16(-0.96%)
Nov 10, 2003	17.75	17.80	16.55	16.60	502,500	-1.15(-6.48%)
Nov 07, 2003	17.95	18.07	17.55	17.75	352,300	+0.00(+0.00%)
Nov 06, 2003	18.20	18.22	17.48	17.75	438,700	-0.45(-2.47%)
Nov 05, 2003	17.42	18.31	17.08	18.20	688,400	+0.97(+5.63%)
Nov 04, 2003	17.34	18.03	17.05	17.23	1,117,600	+0.51(+3.05%)

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.