Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.41	13.48	13.38	13.48	1,956,436	-0.02(-0.14%)
Jan 29, 2004	13.66	13.69	13.27	13.50	4,269,042	-0.22(-1.57%)
Jan 28, 2004	13.99	14.01	13.70	13.72	3,359,940	-0.20(-1.41%)
Jan 27, 2004	14.01	14.05	13.89	13.91	3,905,401	-0.07(-0.51%)
Jan 26, 2004	13.93	13.98	13.87	13.98	2,693,681	+0.09(+0.67%)
Jan 23, 2004	13.93	13.94	13.86	13.89	1,123,301	-0.02(-0.17%)
Jan 22, 2004	13.90	13.95	13.80	13.91	2,214,223	-0.04(-0.25%)
Jan 21, 2004	13.93	14.00	13.85	13.95	1,743,482	+0.02(+0.13%)
Jan 20, 2004	13.81	13.94	13.66	13.93	2,094,670	+0.39(+2.91%)
Jan 16, 2004	13.47	13.54	13.45	13.54	2,349,965	+0.06(+0.43%)
Jan 15, 2004	13.71	13.71	13.46	13.48	1,934,020	-0.28(-2.04%)
Jan 14, 2004	13.69	13.78	13.69	13.76	1,591,550	+0.02(+0.16%)
Jan 13, 2004	13.85	13.86	13.70	13.74	1,884,206	-0.08(-0.57%)
Jan 12, 2004	13.86	13.88	13.77	13.82	2,425,931	-0.01(-0.09%)
Jan 09, 2004	13.87	13.94	13.83	13.83	1,582,833	-0.02(-0.18%)
Jan 08, 2004	13.84	13.87	13.81	13.86	1,595,286	+0.05(+0.38%)
Jan 07, 2004	13.69	13.80	13.69	13.80	1,488,187	+0.03(+0.23%)
Jan 06, 2004	13.93	13.93	13.75	13.77	5,225,467	-0.16(-1.13%)
Jan 05, 2004	13.83	13.93	13.73	13.93	4,125,827	+0.47(+3.51%)
Jan 02, 2004	13.26	13.52	13.26	13.46	2,552,957	+0.29(+2.23%)
Dec 31, 2003	13.07	13.18	13.07	13.16	1,354,935	+0.15(+1.19%)
Dec 30, 2003	12.95	13.07	13.01	13.01	1,901,641	+0.06(+0.48%)
Dec 29, 2003	12.85	12.95	12.83	12.95	2,007,495	+0.19(+1.51%)
Dec 26, 2003	12.77	12.77	12.74	12.75	300,128	+0.03(+0.25%)
Dec 24, 2003	12.72	12.74	12.70	12.72	386,056	+0.04(+0.32%)
Dec 23, 2003	12.65	12.68	12.62	12.68	1,838,129	+0.03(+0.27%)
Dec 22, 2003	12.50	12.65	12.50	12.65	2,161,918	+0.12(+0.96%)
Dec 19, 2003	12.47	12.54	12.47	12.53	774,604	+0.03(+0.24%)
Dec 18, 2003	12.37	12.50	12.37	12.50	910,347	+0.20(+1.61%)
Dec 17, 2003	12.33	12.33	12.28	12.30	1,541,737	-0.14(-1.16%)
Dec 16, 2003	12.51	12.51	12.38	12.44	926,536	-0.05(-0.42%)
Dec 15, 2003	12.60	12.61	12.48	12.49	1,704,877	+0.01(+0.08%)
Dec 12, 2003	12.48	12.49	12.45	12.48	1,524,302	+0.06(+0.46%)
Dec 11, 2003	12.31	12.44	12.30	12.43	1,133,263	+0.22(+1.82%)
Dec 10, 2003	12.30	12.33	12.22	12.21	744,716	-0.05(-0.40%)
Dec 09, 2003	12.39	12.39	12.25	12.25	2,211,732	-0.05(-0.42%)
Dec 08, 2003	12.27	12.32	12.26	12.31	1,042,353	+0.03(+0.26%)
Dec 05, 2003	12.28	12.32	12.23	12.27	1,368,634	-0.03(-0.25%)
Dec 04, 2003	12.37	12.39	12.27	12.30	981,331	-0.09(-0.69%)
Dec 03, 2003	12.50	12.50	12.39	12.39	1,140,735	-0.04(-0.35%)
Dec 02, 2003	12.45	12.46	12.43	12.43	3,475,757	-0.06(-0.44%)
Dec 01, 2003	12.32	12.48	12.32	12.49	1,854,318	+0.35(+2.86%)
Nov 28, 2003	12.04	12.18	12.03	12.14	856,797	+0.11(+0.89%)
Nov 26, 2003	12.03	12.03	11.99	12.03	1,648,836	+0.11(+0.94%)
Nov 25, 2003	11.92	11.96	11.88	11.92	2,811,988	+0.04(+0.32%)
Nov 24, 2003	11.76	11.87	11.74	11.88	1,636,383	+0.15(+1.29%)
Nov 21, 2003	11.69	11.75	11.69	11.73	486,929	+0.08(+0.66%)
Nov 20, 2003	11.69	11.72	11.64	11.65	699,883	-0.14(-1.20%)
Nov 19, 2003	11.82	11.82	11.77	11.80	1,484,451	-0.09(-0.74%)
Nov 18, 2003	11.96	11.97	11.88	11.88	1,711,103	+0.02(+0.20%)
Nov 17, 2003	11.87	11.87	11.79	11.86	2,617,715	-0.24(-1.95%)
Nov 14, 2003	12.13	12.17	12.06	12.10	625,163	-0.06(-0.51%)
Nov 13, 2003	12.06	12.15	12.06	12.16	1,346,217	+0.09(+0.77%)
Nov 12, 2003	11.94	12.08	11.91	12.07	910,347	+0.21(+1.78%)
Nov 11, 2003	11.90	11.90	11.82	11.85	1,012,465	-0.17(-1.44%)
Nov 10, 2003	12.14	12.14	12.02	12.03	835,626	-0.16(-1.29%)
Nov 07, 2003	12.20	12.22	12.17	12.19	881,704	+0.02(+0.18%)
Nov 06, 2003	12.20	12.20	12.10	12.16	1,031,145	-0.09(-0.71%)
Nov 05, 2003	12.28	12.25	12.22	12.25	1,948,964	+0.02(+0.13%)
Nov 04, 2003	12.28	12.29	12.23	12.24	1,276,017	+0.07(+0.61%)

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.