Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.28	20.56	19.62	20.02	484,272	-0.64(-3.11%)
Jan 29, 2004	21.83	21.83	19.77	20.66	879,191	-0.99(-4.57%)
Jan 28, 2004	24.77	25.15	21.45	21.65	1,757,096	-3.54(-14.04%)
Jan 27, 2004	25.88	26.36	24.92	25.18	1,014,508	-2.75(-9.83%)
Jan 26, 2004	27.47	28.51	27.47	27.93	432,793	+0.70(+2.58%)
Jan 23, 2004	26.10	27.47	24.88	27.23	584,840	+1.37(+5.28%)
Jan 22, 2004	26.36	27.06	25.80	25.86	300,234	-0.49(-1.88%)
Jan 21, 2004	25.48	26.64	25.42	26.36	204,446	+0.41(+1.59%)
Jan 20, 2004	28.01	28.01	25.32	25.94	755,825	-1.72(-6.21%)
Jan 16, 2004	27.20	27.96	26.72	27.66	456,510	+1.01(+3.79%)
Jan 15, 2004	26.78	26.92	25.87	26.65	303,190	+0.27(+1.03%)
Jan 14, 2004	25.56	26.38	25.08	26.38	440,908	+1.24(+4.94%)
Jan 13, 2004	24.97	25.72	24.21	25.14	464,923	-0.22(-0.88%)
Jan 12, 2004	25.43	26.60	24.61	25.36	517,960	-0.11(-0.45%)
Jan 09, 2004	25.41	26.29	24.01	25.48	1,229,022	-0.38(-1.45%)
Jan 08, 2004	28.69	29.51	25.67	25.85	1,489,795	-2.95(-10.25%)
Jan 07, 2004	30.08	30.36	28.64	28.81	536,314	-1.06(-3.54%)
Jan 06, 2004	29.40	29.91	28.79	29.86	309,610	+0.94(+3.26%)
Jan 05, 2004	28.83	29.25	28.34	28.92	390,690	+0.80(+2.86%)
Jan 02, 2004	28.26	29.21	27.65	28.11	406,502	+0.35(+1.27%)
Dec 31, 2003	28.95	29.51	27.09	27.76	544,392	-1.05(-3.64%)
Dec 30, 2003	28.98	29.26	28.57	28.81	227,861	-0.29(-0.99%)
Dec 29, 2003	28.07	29.58	27.62	29.10	572,250	+1.37(+4.94%)
Dec 26, 2003	27.30	27.90	26.90	27.73	127,999	+0.69(+2.55%)
Dec 24, 2003	27.56	27.80	26.84	27.04	148,486	-0.27(-0.98%)
Dec 23, 2003	26.92	27.68	25.95	27.30	343,055	+0.54(+2.01%)
Dec 22, 2003	26.79	27.49	26.21	26.77	505,088	+0.07(+0.27%)
Dec 19, 2003	26.49	26.70	25.85	26.70	428,774	+0.70(+2.70%)
Dec 18, 2003	25.70	26.52	25.43	25.99	525,889	+0.42(+1.66%)
Dec 17, 2003	25.54	25.78	25.02	25.57	316,556	+0.09(+0.34%)
Dec 16, 2003	24.64	25.53	23.66	25.48	653,615	+0.69(+2.79%)
Dec 15, 2003	25.89	25.89	24.51	24.79	547,042	+0.50(+2.06%)
Dec 12, 2003	25.32	25.40	24.07	24.29	409,629	-0.53(-2.15%)
Dec 11, 2003	25.18	25.40	23.96	24.82	799,012	-0.36(-1.43%)
Dec 10, 2003	25.11	26.02	24.74	25.18	1,002,237	+0.45(+1.80%)
Dec 09, 2003	24.10	25.67	23.83	24.74	817,223	+1.00(+4.19%)
Dec 08, 2003	24.37	24.47	23.44	23.74	770,583	+1.16(+5.13%)
Dec 05, 2003	22.14	23.12	21.75	22.58	422,723	+0.44(+1.98%)
Dec 04, 2003	20.90	22.42	20.66	22.14	339,332	+0.92(+4.34%)
Dec 03, 2003	23.36	23.36	20.29	21.22	529,546	-1.46(-6.43%)
Dec 02, 2003	24.04	24.29	22.37	22.68	632,243	-1.20(-5.01%)
Dec 01, 2003	22.55	24.07	21.98	23.88	920,354	+2.23(+10.30%)
Nov 28, 2003	21.54	21.76	21.26	21.65	145,399	+0.54(+2.58%)
Nov 26, 2003	20.84	21.45	19.94	21.10	426,299	+0.60(+2.92%)
Nov 25, 2003	18.89	20.93	18.63	20.51	605,305	+2.03(+10.98%)
Nov 24, 2003	18.37	18.61	18.28	18.48	528,149	+0.31(+1.71%)
Nov 21, 2003	18.53	18.37	18.03	18.17	421,657	-0.36(-1.97%)
Nov 20, 2003	19.47	19.66	18.26	18.53	541,247	-1.06(-5.39%)
Nov 19, 2003	20.09	20.58	19.04	19.59	383,317	-0.83(-4.08%)
Nov 18, 2003	20.78	20.80	20.23	20.42	201,531	-0.32(-1.52%)
Nov 17, 2003	20.98	21.12	20.28	20.73	279,543	-0.48(-2.26%)
Nov 14, 2003	20.99	21.48	20.27	21.21	556,043	+0.96(+4.75%)
Nov 13, 2003	19.90	20.93	19.58	20.25	370,937	+0.66(+3.36%)
Nov 12, 2003	19.25	19.96	17.95	19.59	554,570	-0.08(-0.41%)
Nov 11, 2003	21.44	21.60	19.15	19.67	803,138	-1.76(-8.20%)
Nov 10, 2003	21.87	21.92	21.03	21.43	615,068	+0.07(+0.33%)
Nov 07, 2003	21.35	21.73	20.75	21.36	404,595	+0.71(+3.45%)
Nov 06, 2003	20.80	21.26	19.95	20.65	367,190	+0.27(+1.33%)
Nov 05, 2003	20.12	20.67	19.72	20.37	315,010	+0.30(+1.52%)
Nov 04, 2003	20.07	20.21	19.71	20.07	425,396	+0.09(+0.46%)

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.