Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.40	14.42	14.21	14.27	1,051,800	-0.13(-0.90%)
Jan 29, 2004	14.30	14.44	14.25	14.40	1,079,700	+0.10(+0.70%)
Jan 28, 2004	14.15	14.44	14.14	14.30	2,359,400	+0.16(+1.13%)
Jan 27, 2004	14.03	14.27	14.01	14.14	1,618,600	+0.04(+0.28%)
Jan 26, 2004	14.38	14.38	13.86	14.10	1,834,400	-0.28(-1.95%)
Jan 23, 2004	14.50	14.54	14.35	14.38	892,800	-0.09(-0.62%)
Jan 22, 2004	14.49	14.56	14.42	14.47	1,073,700	-0.07(-0.48%)
Jan 21, 2004	14.37	14.57	14.31	14.54	852,500	+0.18(+1.25%)
Jan 20, 2004	14.27	14.43	14.10	14.36	667,600	+0.02(+0.14%)
Jan 16, 2004	14.45	14.49	14.16	14.34	890,800	-0.02(-0.14%)
Jan 15, 2004	14.25	14.43	14.16	14.36	920,100	+0.06(+0.42%)
Jan 14, 2004	14.39	14.48	14.27	14.30	950,400	-0.16(-1.11%)
Jan 13, 2004	14.20	14.49	14.12	14.46	1,780,200	-0.09(-0.62%)
Jan 12, 2004	14.84	14.85	14.53	14.55	1,242,900	-0.29(-1.95%)
Jan 09, 2004	14.78	14.94	14.72	14.84	1,042,400	+0.06(+0.41%)
Jan 08, 2004	14.73	14.92	14.64	14.78	1,049,200	+0.14(+0.96%)
Jan 07, 2004	14.58	14.70	14.50	14.64	1,097,900	+0.06(+0.41%)
Jan 06, 2004	14.47	14.60	14.35	14.58	1,074,200	+0.01(+0.07%)
Jan 05, 2004	14.37	14.57	14.27	14.57	1,241,200	+0.18(+1.25%)
Jan 02, 2004	14.41	14.61	14.30	14.39	899,100	-0.02(-0.14%)
Dec 31, 2003	14.35	14.52	14.31	14.41	1,007,700	+0.02(+0.14%)
Dec 30, 2003	14.14	14.48	14.14	14.39	1,422,500	+0.16(+1.12%)
Dec 29, 2003	14.01	14.23	14.01	14.23	956,900	+0.14(+0.99%)
Dec 26, 2003	14.10	14.17	14.04	14.09	305,600	-0.06(-0.42%)
Dec 24, 2003	14.14	14.17	13.98	14.15	402,300	-0.04(-0.28%)
Dec 23, 2003	14.00	14.20	13.92	14.19	1,030,900	+0.20(+1.43%)
Dec 22, 2003	14.03	14.25	13.90	13.99	872,900	-0.20(-1.41%)
Dec 19, 2003	14.11	14.20	14.01	14.19	1,393,300	+0.13(+0.92%)
Dec 18, 2003	13.69	14.18	13.64	14.06	2,506,500	+0.32(+2.33%)
Dec 17, 2003	13.55	13.80	13.47	13.74	2,814,000	+0.58(+4.41%)
Dec 16, 2003	13.05	13.16	12.98	13.16	802,800	+0.15(+1.15%)
Dec 15, 2003	13.20	13.25	12.98	13.01	712,000	-0.15(-1.14%)
Dec 12, 2003	13.08	13.17	13.02	13.16	935,200	+0.05(+0.38%)
Dec 11, 2003	12.97	13.13	12.96	13.11	1,118,500	+0.16(+1.24%)
Dec 10, 2003	12.83	12.97	12.81	12.95	1,114,200	+0.07(+0.54%)
Dec 09, 2003	13.00	13.00	12.88	12.88	723,200	-0.12(-0.92%)
Dec 08, 2003	12.91	13.02	12.88	13.00	619,700	+0.01(+0.08%)
Dec 05, 2003	12.85	13.00	12.84	12.99	734,000	+0.09(+0.70%)
Dec 04, 2003	12.88	12.94	12.84	12.90	859,300	+0.02(+0.16%)
Dec 03, 2003	12.90	13.01	12.90	12.88	1,155,500	-0.03(-0.23%)
Dec 02, 2003	12.95	12.98	12.87	12.91	824,200	-0.10(-0.77%)
Dec 01, 2003	12.98	13.06	12.82	13.01	1,028,700	+0.03(+0.23%)
Nov 28, 2003	12.95	13.00	12.85	12.98	481,900	-0.04(-0.31%)
Nov 26, 2003	13.05	13.06	12.83	13.02	675,000	-0.06(-0.46%)
Nov 25, 2003	12.77	13.05	12.76	13.08	903,100	+0.16(+1.24%)
Nov 24, 2003	12.60	12.99	12.60	12.92	1,044,000	+0.27(+2.13%)
Nov 21, 2003	12.58	12.69	12.55	12.65	1,313,100	+0.09(+0.72%)
Nov 20, 2003	12.50	12.74	12.43	12.56	823,000	-0.09(-0.71%)
Nov 19, 2003	12.40	12.65	12.40	12.65	781,000	+0.19(+1.52%)
Nov 18, 2003	12.53	12.60	12.42	12.46	1,068,000	-0.14(-1.11%)
Nov 17, 2003	12.82	13.03	12.58	12.60	877,900	-0.28(-2.17%)
Nov 14, 2003	13.05	13.09	12.84	12.88	854,300	-0.18(-1.38%)
Nov 13, 2003	12.64	13.10	12.62	13.06	2,096,500	+0.32(+2.51%)
Nov 12, 2003	12.70	12.75	12.49	12.74	1,756,900	+0.09(+0.71%)
Nov 11, 2003	12.69	12.71	12.55	12.65	749,600	-0.04(-0.32%)
Nov 10, 2003	12.53	12.72	12.53	12.69	936,800	+0.04(+0.32%)
Nov 07, 2003	12.82	12.87	12.60	12.65	1,126,700	-0.27(-2.09%)
Nov 06, 2003	12.95	13.03	12.82	12.92	745,100	-0.01(-0.08%)
Nov 05, 2003	12.95	13.03	12.76	12.93	1,182,500	+0.02(+0.15%)
Nov 04, 2003	12.95	12.98	12.82	12.91	1,440,600	-0.36(-2.71%)

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.