Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.50	10.70	10.50	10.68	79,659	+0.12(+1.15%)
Jan 29, 2004	10.55	10.63	10.42	10.56	10,367	+0.14(+1.32%)
Jan 28, 2004	10.27	10.55	10.26	10.42	98,426	+0.14(+1.33%)
Jan 27, 2004	10.21	10.39	10.12	10.29	87,664	-0.01(-0.07%)
Jan 26, 2004	10.28	10.39	10.27	10.29	58,661	+0.30(+3.05%)
Jan 23, 2004	9.677	10.21	9.677	9.990	133,203	+0.01(+0.08%)
Jan 22, 2004	9.243	10.10	9.144	9.982	150,919	+0.84(+9.17%)
Jan 21, 2004	9.746	9.784	9.060	9.144	30,577	+0.00(+0.00%)
Jan 20, 2004	9.289	9.289	9.136	9.144	73,622	-0.05(-0.50%)
Jan 16, 2004	9.273	9.281	9.190	9.190	2,362	-0.04(-0.41%)
Jan 15, 2004	9.220	9.312	9.213	9.228	16,273	-0.07(-0.74%)
Jan 14, 2004	9.334	9.334	9.152	9.296	108,626	-0.08(-0.81%)
Jan 13, 2004	9.449	9.464	9.373	9.373	19,250	-0.08(-0.81%)
Jan 12, 2004	9.334	9.563	9.334	9.449	187,888	+0.12(+1.31%)
Jan 09, 2004	9.106	9.441	9.106	9.327	373,362	+0.24(+2.60%)
Jan 08, 2004	8.809	9.145	8.763	9.091	103,216	+0.33(+3.74%)
Jan 07, 2004	8.412	8.816	8.412	8.763	231,179	+0.02(+0.17%)
Jan 06, 2004	8.687	8.793	8.687	8.748	20,472	-0.09(-1.03%)
Jan 05, 2004	8.763	8.839	8.481	8.839	34,121	+0.05(+0.61%)
Jan 02, 2004	8.763	8.854	8.740	8.786	5,511	+0.05(+0.61%)
Dec 31, 2003	8.641	8.732	8.618	8.732	14,304	+0.10(+1.15%)
Dec 30, 2003	8.557	8.763	8.550	8.633	35,358	+0.04(+0.44%)
Dec 29, 2003	8.420	8.619	8.420	8.595	9,842	-0.05(-0.62%)
Dec 26, 2003	8.572	8.649	8.405	8.649	1,443	-0.05(-0.61%)
Dec 24, 2003	8.588	8.725	8.588	8.702	4,724	+0.05(+0.53%)
Dec 23, 2003	8.534	8.679	8.534	8.656	7,086	-0.05(-0.53%)
Dec 22, 2003	8.915	8.915	8.588	8.702	13,977	-0.06(-0.70%)
Dec 19, 2003	8.694	8.915	8.633	8.763	18,504	-0.15(-1.71%)
Dec 18, 2003	8.892	9.022	8.870	8.915	9,547	+0.03(+0.34%)
Dec 17, 2003	8.580	8.885	8.580	8.885	11,417	+0.34(+3.92%)
Dec 16, 2003	8.382	8.565	8.382	8.550	180,354	+0.02(+0.27%)
Dec 15, 2003	8.542	8.702	8.489	8.527	11,871	-0.09(-1.06%)
Dec 12, 2003	8.611	8.748	8.428	8.618	35,373	-0.08(-0.88%)
Dec 11, 2003	8.649	8.763	8.580	8.694	15,354	-0.02(-0.26%)
Dec 10, 2003	8.862	8.862	8.717	8.717	25,722	-0.32(-3.54%)
Dec 09, 2003	9.107	9.129	8.900	9.037	12,861	-0.19(-2.06%)
Dec 08, 2003	8.953	9.258	8.915	9.228	9,186	+0.24(+2.63%)
Dec 05, 2003	9.395	9.411	9.106	8.992	142,652	-0.40(-4.30%)
Dec 04, 2003	9.639	9.639	9.289	9.395	45,685	-0.14(-1.44%)
Dec 03, 2003	9.342	9.540	9.342	9.533	111,058	+0.21(+2.21%)
Dec 02, 2003	9.563	9.563	9.251	9.327	12,564	-0.05(-0.49%)
Dec 01, 2003	9.738	9.738	9.243	9.373	34,698	-0.36(-3.68%)
Nov 28, 2003	9.357	9.731	9.357	9.731	10,105	+0.58(+6.33%)
Nov 26, 2003	9.144	9.167	9.121	9.152	16,929	+0.16(+1.78%)
Nov 25, 2003	8.992	9.007	8.755	8.992	20,870	+0.16(+1.81%)
Nov 24, 2003	9.144	9.144	8.763	8.832	41,548	-0.02(-0.26%)
Nov 21, 2003	8.797	8.854	8.786	8.854	13,385	+0.06(+0.65%)
Nov 20, 2003	8.009	8.877	8.009	8.797	66,142	+0.07(+0.83%)
Nov 19, 2003	8.915	8.999	8.382	8.725	132,697	-0.29(-3.21%)
Nov 18, 2003	8.953	9.045	8.953	9.014	7,480	-0.02(-0.17%)
Nov 17, 2003	9.083	9.144	8.969	9.030	37,205	-0.05(-0.50%)
Nov 14, 2003	9.052	9.098	9.007	9.075	12,939	+0.02(+0.25%)
Nov 13, 2003	9.045	9.075	9.045	9.052	35,039	+0.02(+0.25%)
Nov 12, 2003	8.976	9.083	8.976	9.030	29,422	+0.08(+0.85%)
Nov 11, 2003	8.984	9.007	8.953	8.953	7,946	+0.03(+0.33%)
Nov 10, 2003	9.045	9.068	8.900	8.924	9,231	-0.04(-0.50%)
Nov 07, 2003	8.953	9.014	8.877	8.969	43,290	+0.21(+2.35%)
Nov 06, 2003	8.755	8.839	8.755	8.763	14,829	-0.13(-1.46%)
Nov 05, 2003	8.641	8.892	8.641	8.892	29,147	+0.12(+1.39%)
Nov 04, 2003	8.763	8.771	8.710	8.771	14,960	+0.04(+0.44%)

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.