Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	25.16	25.16	24.36	24.75	601,859	-0.18(-0.72%)
Jan 29, 2004	25.10	25.15	24.78	24.93	706,408	-0.13(-0.53%)
Jan 28, 2004	25.52	25.67	25.04	25.06	775,636	-0.25(-1.01%)
Jan 27, 2004	24.67	25.53	24.67	25.32	629,880	+0.74(+3.01%)
Jan 26, 2004	24.81	24.82	24.37	24.58	757,740	-0.23(-0.92%)
Jan 23, 2004	25.23	25.43	24.50	24.81	793,767	-0.42(-1.67%)
Jan 22, 2004	24.57	25.74	24.04	25.23	2,115,457	+2.68(+11.89%)
Jan 21, 2004	22.24	22.62	22.12	22.55	298,810	+0.39(+1.76%)
Jan 20, 2004	22.15	22.19	21.83	22.16	259,722	+0.07(+0.33%)
Jan 16, 2004	22.22	22.23	21.96	22.08	237,588	+0.03(+0.13%)
Jan 15, 2004	22.34	22.34	21.79	22.05	249,362	-0.20(-0.88%)
Jan 14, 2004	22.28	22.42	22.04	22.25	254,777	+0.02(+0.08%)
Jan 13, 2004	22.08	22.28	21.89	22.23	348,023	+0.15(+0.67%)
Jan 12, 2004	22.30	22.37	21.97	22.08	296,691	-0.18(-0.80%)
Jan 09, 2004	22.64	22.78	22.26	22.26	287,508	-0.40(-1.78%)
Jan 08, 2004	22.55	22.79	22.55	22.67	492,602	+0.25(+1.12%)
Jan 07, 2004	22.26	22.55	22.18	22.41	226,286	+0.20(+0.92%)
Jan 06, 2004	22.43	22.50	22.19	22.21	366,154	-0.21(-0.95%)
Jan 05, 2004	22.17	22.58	22.14	22.42	399,120	+0.54(+2.48%)
Jan 02, 2004	21.77	22.18	21.77	21.88	407,362	+0.21(+0.96%)
Dec 31, 2003	22.21	22.25	21.57	21.67	575,016	-0.51(-2.30%)
Dec 30, 2003	21.98	22.20	21.87	22.18	445,979	+0.25(+1.14%)
Dec 29, 2003	22.08	22.38	21.77	21.93	558,297	-0.13(-0.60%)
Dec 26, 2003	21.96	22.07	21.91	22.06	112,554	+0.21(+0.95%)
Dec 24, 2003	21.85	22.00	21.79	21.85	195,204	-0.02(-0.08%)
Dec 23, 2003	21.45	21.87	21.63	21.87	328,950	+0.42(+1.96%)
Dec 22, 2003	21.96	22.02	21.34	21.45	364,271	-0.34(-1.54%)
Dec 19, 2003	21.20	21.79	21.20	21.79	507,672	+0.61(+2.89%)
Dec 18, 2003	21.09	21.28	21.08	21.17	370,864	+0.12(+0.58%)
Dec 17, 2003	21.02	21.13	20.81	21.05	560,181	+0.19(+0.90%)
Dec 16, 2003	21.13	21.27	20.94	20.86	449,746	-0.26(-1.25%)
Dec 15, 2003	21.98	22.02	21.07	21.13	433,028	+0.02(+0.10%)
Dec 12, 2003	21.02	21.17	20.78	21.11	328,479	+0.19(+0.91%)
Dec 11, 2003	20.10	20.92	20.10	20.92	369,451	+0.87(+4.34%)
Dec 10, 2003	20.59	20.59	19.86	20.05	320,473	-0.55(-2.66%)
Dec 09, 2003	20.72	20.72	20.34	20.59	257,368	-0.20(-0.94%)
Dec 08, 2003	20.61	20.79	20.27	20.79	192,849	+0.18(+0.89%)
Dec 05, 2003	20.85	20.85	20.44	20.61	213,570	-0.39(-1.88%)
Dec 04, 2003	20.77	21.00	20.54	21.00	329,892	+0.26(+1.27%)
Dec 03, 2003	20.87	21.03	20.72	20.74	456,339	-0.07(-0.35%)
Dec 02, 2003	20.47	20.79	20.41	20.81	398,414	+0.29(+1.41%)
Dec 01, 2003	20.04	20.52	20.04	20.52	226,992	+0.60(+3.03%)
Nov 28, 2003	19.97	20.01	19.91	19.92	72,289	-0.10(-0.49%)
Nov 26, 2003	19.98	20.02	19.70	20.02	255,955	+0.08(+0.38%)
Nov 25, 2003	19.68	20.02	19.63	19.94	368,274	+0.26(+1.32%)
Nov 24, 2003	19.15	19.68	19.15	19.68	434,911	+0.58(+3.05%)
Nov 21, 2003	19.12	19.13	18.91	19.10	232,643	-0.03(-0.16%)
Nov 20, 2003	19.07	19.42	18.99	19.13	332,247	-0.04(-0.22%)
Nov 19, 2003	19.23	19.38	19.11	19.17	794,473	-0.02(-0.11%)
Nov 18, 2003	19.32	19.42	19.12	19.19	415,132	-0.03(-0.13%)
Nov 17, 2003	19.06	19.39	19.06	19.22	362,151	-0.39(-1.97%)
Nov 14, 2003	19.91	19.96	19.58	19.60	244,888	-0.31(-1.54%)
Nov 13, 2003	19.90	20.06	19.73	19.91	248,420	-0.05(-0.26%)
Nov 12, 2003	19.66	19.96	19.52	19.96	381,931	+0.30(+1.51%)
Nov 11, 2003	19.22	19.75	18.96	19.66	413,719	+0.45(+2.32%)
Nov 10, 2003	19.54	19.54	19.14	19.22	512,145	-0.32(-1.63%)
Nov 07, 2003	19.73	19.73	19.57	19.54	321,886	-0.16(-0.82%)
Nov 06, 2003	19.61	19.71	19.36	19.70	261,841	+0.05(+0.26%)
Nov 05, 2003	19.76	19.94	19.62	19.65	326,125	-0.05(-0.26%)
Nov 04, 2003	19.76	19.94	19.62	19.70	608,940	-0.08(-0.41%)

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.