Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.28	13.33	13.18	13.24	4,850,768	-0.05(-0.41%)
Jan 29, 2004	13.19	13.30	13.03	13.29	7,927,674	-0.25(-1.84%)
Jan 28, 2004	13.48	13.86	13.47	13.54	8,917,448	+0.28(+2.09%)
Jan 27, 2004	13.31	13.41	13.23	13.26	2,902,948	-0.15(-1.08%)
Jan 26, 2004	13.30	13.44	13.27	13.41	3,489,008	+0.16(+1.18%)
Jan 23, 2004	13.34	13.38	13.25	13.25	7,257,734	-0.24(-1.77%)
Jan 22, 2004	13.71	13.72	13.49	13.49	8,042,552	+0.10(+0.76%)
Jan 21, 2004	13.12	13.45	13.12	13.39	4,672,798	+0.47(+3.61%)
Jan 20, 2004	13.00	13.04	12.92	12.92	2,587,489	+0.13(+1.03%)
Jan 16, 2004	12.75	12.80	12.69	12.79	3,299,368	+0.10(+0.78%)
Jan 15, 2004	12.72	12.79	12.63	12.69	4,059,751	-0.17(-1.32%)
Jan 14, 2004	12.86	12.94	12.84	12.86	3,806,654	-0.11(-0.82%)
Jan 13, 2004	13.10	13.13	12.90	12.97	2,963,851	-0.12(-0.90%)
Jan 12, 2004	13.16	13.19	13.08	13.09	3,276,757	-0.18(-1.32%)
Jan 09, 2004	13.24	13.39	13.24	13.26	3,334,014	+0.12(+0.88%)
Jan 08, 2004	13.21	13.26	13.11	13.15	4,643,258	-0.12(-0.89%)
Jan 07, 2004	13.31	13.30	13.16	13.27	4,471,123	-0.02(-0.14%)
Jan 06, 2004	13.30	13.33	13.20	13.29	2,854,444	-0.01(-0.08%)
Jan 05, 2004	13.38	13.38	13.21	13.30	4,373,386	-0.14(-1.04%)
Jan 02, 2004	13.41	13.48	13.38	13.44	2,213,680	+0.17(+1.28%)
Dec 31, 2003	13.33	13.39	13.22	13.27	1,657,525	-0.02(-0.14%)
Dec 30, 2003	13.34	13.36	13.26	13.29	2,196,904	+0.02(+0.17%)
Dec 29, 2003	13.07	13.30	13.23	13.26	5,094,382	+0.20(+1.51%)
Dec 26, 2003	13.03	13.10	13.02	13.07	324,940	+0.04(+0.27%)
Dec 24, 2003	13.05	13.07	13.00	13.03	577,672	-0.02(-0.13%)
Dec 23, 2003	12.99	13.07	12.98	13.05	1,722,440	+0.10(+0.74%)
Dec 22, 2003	12.82	12.99	12.82	12.95	3,082,011	+0.15(+1.18%)
Dec 19, 2003	12.88	12.88	12.75	12.80	3,724,234	-0.02(-0.19%)
Dec 18, 2003	12.47	12.86	12.63	12.82	6,129,742	+0.35(+2.81%)
Dec 17, 2003	12.59	12.59	12.40	12.47	7,395,953	-0.12(-0.94%)
Dec 16, 2003	12.63	12.65	12.51	12.59	6,206,692	+0.22(+1.82%)
Dec 15, 2003	12.48	12.50	12.40	12.37	2,897,477	-0.10(-0.81%)
Dec 12, 2003	12.63	12.52	12.40	12.47	3,498,125	-0.16(-1.26%)
Dec 11, 2003	12.51	12.67	12.51	12.63	2,335,852	+0.07(+0.52%)
Dec 10, 2003	12.64	12.68	12.44	12.56	3,346,778	+0.03(+0.24%)
Dec 09, 2003	12.70	12.70	12.53	12.53	3,444,150	-0.16(-1.30%)
Dec 08, 2003	12.67	12.74	12.57	12.70	3,974,777	-0.12(-0.96%)
Dec 05, 2003	12.68	12.85	12.65	12.82	2,766,188	+0.15(+1.15%)
Dec 04, 2003	12.77	12.78	12.61	12.67	2,972,239	-0.11(-0.84%)
Dec 03, 2003	12.76	12.91	12.75	12.78	5,741,345	+0.25(+1.97%)
Dec 02, 2003	12.67	12.67	12.51	12.53	5,622,091	-0.23(-1.80%)
Dec 01, 2003	12.59	12.79	12.59	12.76	3,676,824	+0.16(+1.31%)
Nov 28, 2003	12.61	12.67	12.57	12.60	1,396,040	-0.08(-0.61%)
Nov 26, 2003	12.59	12.70	12.55	12.68	3,371,212	+0.16(+1.29%)
Nov 25, 2003	12.72	12.72	12.44	12.51	5,334,714	-0.29(-2.27%)
Nov 24, 2003	12.63	12.81	12.62	12.81	3,504,689	+0.07(+0.52%)
Nov 21, 2003	12.73	12.75	12.59	12.74	5,825,589	+0.04(+0.28%)
Nov 20, 2003	12.72	12.84	12.67	12.70	9,301,468	+0.04(+0.33%)
Nov 19, 2003	13.11	12.96	12.64	12.66	12,844,451	-0.45(-3.41%)
Nov 18, 2003	13.20	13.27	13.11	13.11	2,969,686	+0.02(+0.13%)
Nov 17, 2003	13.09	13.10	13.00	13.09	3,720,587	-0.09(-0.67%)
Nov 14, 2003	13.26	13.38	13.18	13.18	8,364,575	+0.10(+0.78%)
Nov 13, 2003	12.89	13.18	12.88	13.08	9,117,664	+0.31(+2.40%)
Nov 12, 2003	12.70	12.76	12.64	12.77	5,925,515	+0.13(+1.02%)
Nov 11, 2003	12.65	12.70	12.56	12.64	10,096,132	+0.21(+1.68%)
Nov 10, 2003	12.52	12.58	12.36	12.44	9,204,460	-0.09(-0.70%)
Nov 07, 2003	12.87	12.91	12.52	12.52	18,469,824	-0.16(-1.30%)
Nov 06, 2003	12.81	12.85	12.54	12.69	11,815,655	+0.13(+1.03%)
Nov 05, 2003	12.67	12.73	12.53	12.56	7,834,677	-0.07(-0.56%)
Nov 04, 2003	12.89	12.89	12.63	12.63	8,484,194	-0.28(-2.15%)

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.