Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.72	15.84	15.50	15.72	194,676	+0.22(+1.42%)
Jan 29, 2004	16.09	16.09	15.05	15.50	288,383	+0.11(+0.75%)
Jan 28, 2004	14.98	15.57	14.98	15.38	308,010	+0.40(+2.65%)
Jan 27, 2004	14.83	14.98	14.76	14.98	302,564	+0.16(+1.07%)
Jan 26, 2004	14.86	14.90	14.64	14.83	197,285	-0.11(-0.77%)
Jan 23, 2004	14.76	14.99	14.68	14.94	94,842	+0.23(+1.56%)
Jan 22, 2004	14.94	15.06	14.64	14.71	103,577	-0.19(-1.24%)
Jan 21, 2004	15.15	15.15	14.68	14.90	164,045	-0.05(-0.35%)
Jan 20, 2004	14.50	14.98	14.28	14.95	251,967	+0.60(+4.18%)
Jan 16, 2004	14.37	14.62	14.35	14.35	85,312	+0.17(+1.18%)
Jan 15, 2004	14.65	14.69	13.86	14.18	121,729	-0.41(-2.78%)
Jan 14, 2004	14.31	14.59	14.22	14.59	251,173	+0.26(+1.85%)
Jan 13, 2004	14.31	14.37	13.85	14.32	424,747	+0.01(+0.06%)
Jan 12, 2004	13.84	14.31	13.78	14.31	155,650	+0.39(+2.79%)
Jan 09, 2004	14.24	14.24	13.89	13.93	139,767	-0.30(-2.11%)
Jan 08, 2004	13.49	14.23	13.41	14.23	117,531	+0.74(+5.49%)
Jan 07, 2004	13.38	13.53	13.27	13.49	81,795	+0.22(+1.66%)
Jan 06, 2004	13.22	13.35	13.20	13.27	256,505	+0.08(+0.60%)
Jan 05, 2004	13.09	13.40	12.91	13.19	226,668	+0.28(+2.19%)
Jan 02, 2004	12.38	13.18	12.38	12.90	110,271	+0.61(+4.95%)
Dec 31, 2003	12.80	12.90	12.26	12.30	180,722	-0.42(-3.33%)
Dec 30, 2003	12.65	13.20	12.65	12.72	209,878	+0.29(+2.34%)
Dec 29, 2003	12.25	12.49	12.25	12.43	327,750	+0.43(+3.60%)
Dec 26, 2003	12.08	12.13	11.94	12.00	47,988	-0.02(-0.15%)
Dec 24, 2003	12.65	12.65	12.01	12.01	77,484	-0.63(-4.95%)
Dec 23, 2003	12.75	12.75	12.55	12.64	108,229	-0.09(-0.69%)
Dec 22, 2003	12.78	13.20	12.59	12.73	123,431	+0.00(+0.00%)
Dec 19, 2003	12.67	12.77	12.16	12.73	116,737	+0.07(+0.56%)
Dec 18, 2003	12.67	12.98	12.66	12.66	138,973	-0.11(-0.83%)
Dec 17, 2003	12.78	13.21	12.60	12.76	355,204	-0.02(-0.14%)
Dec 16, 2003	11.49	12.76	11.28	12.78	641,773	+1.17(+10.10%)
Dec 15, 2003	11.90	11.99	11.53	11.61	402,852	-0.05(-0.45%)
Dec 12, 2003	10.74	11.68	10.74	11.66	139,994	+0.86(+7.91%)
Dec 11, 2003	10.59	10.85	10.49	10.81	76,350	+0.22(+2.08%)
Dec 10, 2003	10.97	11.02	10.48	10.59	240,508	-0.26(-2.44%)
Dec 09, 2003	10.45	10.83	10.40	10.85	224,626	+0.36(+3.45%)
Dec 08, 2003	9.723	10.47	9.723	10.49	185,713	+0.77(+7.89%)
Dec 05, 2003	9.608	9.784	9.608	9.723	112,540	+0.03(+0.27%)
Dec 04, 2003	9.520	9.740	9.520	9.696	191,045	+0.35(+3.77%)
Dec 03, 2003	8.920	9.194	8.903	9.344	265,467	+0.48(+5.47%)
Dec 02, 2003	8.815	8.903	8.815	8.859	269,438	+0.08(+0.90%)
Dec 01, 2003	8.903	8.947	8.779	8.779	126,947	+0.04(+0.50%)
Nov 28, 2003	8.771	8.806	8.709	8.735	68,749	-0.03(-0.30%)
Nov 26, 2003	8.841	8.894	8.682	8.762	171,986	-0.04(-0.50%)
Nov 25, 2003	8.418	8.806	8.418	8.806	336,145	+0.41(+4.94%)
Nov 24, 2003	8.004	8.506	8.004	8.392	150,771	+0.48(+6.01%)
Nov 21, 2003	8.074	8.074	7.871	7.916	119,120	+0.02(+0.22%)
Nov 20, 2003	7.942	7.942	7.898	7.898	132,733	-0.08(-0.99%)
Nov 19, 2003	7.907	8.030	7.907	7.977	240,735	+0.03(+0.33%)
Nov 18, 2003	7.757	8.215	7.722	7.951	272,728	+0.28(+3.68%)
Nov 17, 2003	8.109	7.898	7.625	7.669	271,139	-0.44(-5.43%)
Nov 14, 2003	8.647	8.638	8.109	8.109	50,597	-0.54(-6.22%)
Nov 13, 2003	8.726	8.726	8.524	8.647	34,714	-0.12(-1.41%)
Nov 12, 2003	8.251	8.947	8.251	8.771	153,267	+0.61(+7.45%)
Nov 11, 2003	8.136	8.321	7.977	8.162	110,498	+0.04(+0.43%)
Nov 10, 2003	8.753	8.753	8.065	8.127	214,642	-0.60(-6.87%)
Nov 07, 2003	8.859	8.903	8.744	8.726	101,195	-0.13(-1.49%)
Nov 06, 2003	8.779	8.859	8.779	8.859	96,090	+0.04(+0.50%)
Nov 05, 2003	9.000	8.894	8.815	8.815	132,733	-0.09(-0.99%)
Nov 04, 2003	9.000	9.017	8.797	8.903	218,840	+0.06(+0.70%)

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.