Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.06	11.10	10.81	10.89	1,054,020	-0.26(-2.30%)
Jan 29, 2004	11.39	11.40	11.01	11.15	1,155,860	-0.24(-2.10%)
Jan 28, 2004	11.64	11.67	11.38	11.39	992,858	-0.22(-1.91%)
Jan 27, 2004	11.75	11.77	11.61	11.61	894,581	-0.12(-1.01%)
Jan 26, 2004	11.79	11.79	11.60	11.73	897,550	-0.06(-0.54%)
Jan 23, 2004	11.80	11.89	11.72	11.79	1,394,276	+0.00(+0.03%)
Jan 22, 2004	11.89	11.91	11.69	11.79	1,687,324	-0.04(-0.34%)
Jan 21, 2004	11.76	11.83	11.75	11.83	1,594,689	+0.13(+1.12%)
Jan 20, 2004	11.65	11.82	11.62	11.70	1,688,511	+0.12(+1.08%)
Jan 16, 2004	11.69	11.69	11.52	11.57	950,400	-0.11(-0.98%)
Jan 15, 2004	11.87	11.90	11.65	11.69	1,222,664	+0.00(+0.03%)
Jan 14, 2004	11.80	11.82	11.61	11.68	1,503,835	-0.02(-0.17%)
Jan 13, 2004	11.84	12.07	11.66	11.70	1,499,678	-0.05(-0.43%)
Jan 12, 2004	11.52	11.84	11.47	11.75	3,642,458	+0.29(+2.50%)
Jan 09, 2004	11.08	11.47	11.07	11.47	3,042,112	+0.50(+4.58%)
Jan 08, 2004	11.13	11.13	10.92	10.97	779,381	-0.13(-1.18%)
Jan 07, 2004	11.17	11.18	10.98	11.10	857,171	-0.02(-0.15%)
Jan 06, 2004	11.18	11.20	11.06	11.11	796,899	+0.02(+0.15%)
Jan 05, 2004	11.20	11.23	11.08	11.10	1,382,994	+0.16(+1.48%)
Jan 02, 2004	11.05	11.05	10.85	10.94	742,862	-0.01(-0.12%)
Dec 31, 2003	11.18	11.18	10.88	10.95	833,121	-0.17(-1.49%)
Dec 30, 2003	11.25	11.37	11.10	11.11	1,112,214	-0.10(-0.93%)
Dec 29, 2003	11.12	11.27	11.11	11.22	1,168,924	+0.17(+1.56%)
Dec 26, 2003	11.01	11.07	10.98	11.05	265,732	+0.07(+0.61%)
Dec 24, 2003	10.97	11.13	10.92	10.98	274,639	+0.03(+0.31%)
Dec 23, 2003	10.93	10.97	10.85	10.95	755,629	-0.01(-0.09%)
Dec 22, 2003	11.01	11.01	10.85	10.96	680,214	-0.06(-0.52%)
Dec 19, 2003	11.06	11.20	10.88	11.01	1,008,297	-0.05(-0.46%)
Dec 18, 2003	10.56	10.97	10.54	11.06	2,201,864	+0.47(+4.45%)
Dec 17, 2003	10.59	10.62	10.49	10.59	1,284,124	+0.03(+0.25%)
Dec 16, 2003	10.59	10.59	10.48	10.57	1,481,864	+0.11(+1.10%)
Dec 15, 2003	10.61	10.69	10.45	10.45	856,874	-0.12(-1.18%)
Dec 12, 2003	10.51	10.58	10.44	10.58	1,084,305	+0.12(+1.19%)
Dec 11, 2003	10.35	10.46	10.28	10.45	665,369	+0.10(+0.98%)
Dec 10, 2003	10.44	10.49	10.27	10.35	912,693	-0.04(-0.39%)
Dec 09, 2003	10.44	10.50	10.39	10.39	1,918,615	-0.06(-0.58%)
Dec 08, 2003	10.42	10.45	10.27	10.45	885,080	+0.07(+0.71%)
Dec 05, 2003	10.19	10.36	10.18	10.38	1,669,509	+0.24(+2.39%)
Dec 04, 2003	9.690	10.14	9.639	10.13	1,521,649	+0.46(+4.73%)
Dec 03, 2003	9.784	9.885	9.646	9.676	749,987	-0.07(-0.76%)
Dec 02, 2003	9.683	9.868	9.629	9.751	942,383	+0.10(+1.01%)
Dec 01, 2003	9.505	9.653	9.501	9.653	499,694	+0.21(+2.25%)
Nov 28, 2003	9.447	9.501	9.427	9.441	203,084	-0.05(-0.50%)
Nov 26, 2003	9.360	9.488	9.330	9.488	360,742	+0.18(+1.88%)
Nov 25, 2003	9.299	9.363	9.282	9.313	362,226	-0.01(-0.11%)
Nov 24, 2003	9.188	9.323	9.168	9.323	585,798	+0.14(+1.54%)
Nov 21, 2003	9.346	9.346	9.178	9.181	403,497	-0.10(-1.05%)
Nov 20, 2003	9.276	9.343	9.276	9.279	734,845	+0.01(+0.07%)
Nov 19, 2003	9.390	9.390	9.259	9.272	542,449	-0.14(-1.50%)
Nov 18, 2003	9.407	9.498	9.346	9.414	782,350	-0.04(-0.39%)
Nov 17, 2003	9.286	9.468	9.266	9.451	714,358	-0.08(-0.85%)
Nov 14, 2003	9.532	9.569	9.414	9.532	688,824	-0.01(-0.14%)
Nov 13, 2003	9.400	9.565	9.390	9.545	419,530	+0.14(+1.47%)
Nov 12, 2003	9.239	9.407	9.181	9.407	644,882	+0.14(+1.56%)
Nov 11, 2003	9.279	9.279	9.215	9.262	435,563	-0.04(-0.40%)
Nov 10, 2003	9.360	9.360	9.289	9.299	587,876	-0.05(-0.50%)
Nov 07, 2003	9.330	9.363	9.269	9.346	831,043	+0.05(+0.54%)
Nov 06, 2003	9.367	9.367	9.279	9.296	929,319	-0.02(-0.22%)
Nov 05, 2003	9.363	9.340	9.272	9.316	980,981	-0.07(-0.75%)
Nov 04, 2003	9.363	9.387	9.266	9.387	1,056,045	-0.01(-0.07%)

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.