Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.678	10.10	9.581	9.969	4,225,138	+0.71(+7.70%)
Jan 29, 2004	9.651	9.757	9.090	9.256	2,254,185	-0.30(-3.17%)
Jan 28, 2004	10.15	10.26	9.468	9.559	1,556,710	-0.51(-5.02%)
Jan 27, 2004	10.10	10.50	10.03	10.06	1,607,725	-0.15(-1.43%)
Jan 26, 2004	9.952	10.31	9.903	10.21	2,223,788	+0.24(+2.38%)
Jan 23, 2004	10.19	10.27	9.909	9.973	1,192,303	-0.16(-1.61%)
Jan 22, 2004	10.16	10.46	10.04	10.14	1,713,760	+0.01(+0.15%)
Jan 21, 2004	10.27	10.50	10.08	10.12	1,485,078	-0.25(-2.41%)
Jan 20, 2004	10.44	10.55	10.23	10.37	1,802,122	-0.01(-0.14%)
Jan 16, 2004	10.41	10.50	10.34	10.39	1,423,224	+0.04(+0.43%)
Jan 15, 2004	10.18	10.39	9.914	10.34	2,986,426	+0.13(+1.31%)
Jan 14, 2004	10.40	10.45	10.02	10.21	3,568,063	+0.22(+2.21%)
Jan 13, 2004	9.901	10.33	9.888	9.988	4,920,769	+0.13(+1.31%)
Jan 12, 2004	9.502	9.867	9.396	9.859	2,112,281	+0.43(+4.52%)
Jan 09, 2004	9.390	9.695	9.298	9.432	2,452,324	-0.01(-0.13%)
Jan 08, 2004	9.750	9.761	9.370	9.445	2,562,210	-0.12(-1.24%)
Jan 07, 2004	9.044	9.661	8.912	9.564	4,248,339	+0.49(+5.35%)
Jan 06, 2004	9.037	9.209	8.865	9.078	2,561,450	-0.01(-0.16%)
Jan 05, 2004	8.891	9.247	8.764	9.093	5,157,303	+0.41(+4.74%)
Jan 02, 2004	7.936	8.721	7.879	8.681	4,717,141	+0.85(+10.81%)
Dec 31, 2003	7.881	7.949	7.798	7.834	1,293,626	-0.02(-0.22%)
Dec 30, 2003	7.985	8.042	7.830	7.851	1,291,463	-0.11(-1.36%)
Dec 29, 2003	8.085	8.144	7.841	7.959	1,864,586	-0.02(-0.27%)
Dec 26, 2003	8.102	8.329	7.911	7.981	1,407,990	-0.12(-1.47%)
Dec 24, 2003	7.749	8.159	7.734	8.099	1,399,151	+0.27(+3.50%)
Dec 23, 2003	7.885	7.947	7.698	7.826	1,881,099	+0.00(+0.05%)
Dec 22, 2003	7.692	7.830	7.482	7.821	4,467,392	+0.11(+1.40%)
Dec 19, 2003	8.066	8.099	7.660	7.713	3,808,395	-0.33(-4.09%)
Dec 18, 2003	8.146	8.307	7.915	8.042	3,910,841	-0.07(-0.89%)
Dec 17, 2003	7.936	8.269	7.904	8.114	2,213,525	+0.08(+1.03%)
Dec 16, 2003	8.276	8.371	7.862	8.032	3,281,003	-0.24(-2.95%)
Dec 15, 2003	8.846	8.863	8.233	8.276	3,157,800	-0.29(-3.44%)
Dec 12, 2003	8.645	8.804	8.520	8.571	1,776,220	-0.05(-0.57%)
Dec 11, 2003	8.267	8.689	8.276	8.619	2,384,829	+0.35(+4.26%)
Dec 10, 2003	8.532	8.617	8.114	8.267	4,706,321	-0.18(-2.14%)
Dec 09, 2003	8.997	9.082	8.435	8.447	4,681,427	-0.56(-6.26%)
Dec 08, 2003	9.379	9.494	8.963	9.012	2,895,312	-0.37(-3.91%)
Dec 05, 2003	9.508	9.608	9.332	9.379	1,479,492	-0.13(-1.36%)
Dec 04, 2003	9.421	9.549	9.194	9.508	3,101,142	+0.16(+1.73%)
Dec 03, 2003	10.08	10.12	9.337	9.347	3,931,318	-0.68(-6.75%)
Dec 02, 2003	9.831	10.11	9.831	10.02	2,182,785	+0.11(+1.16%)
Dec 01, 2003	10.00	10.16	9.803	9.909	3,564,251	+0.01(+0.11%)
Nov 28, 2003	9.723	9.916	9.721	9.899	954,222	+0.16(+1.61%)
Nov 26, 2003	9.793	9.950	9.553	9.742	2,995,621	+0.04(+0.44%)
Nov 25, 2003	9.655	9.920	9.619	9.699	4,914,711	+0.16(+1.65%)
Nov 24, 2003	8.961	9.566	8.921	9.542	4,706,876	+0.76(+8.60%)
Nov 21, 2003	8.870	9.059	8.711	8.787	2,785,772	-0.08(-0.93%)
Nov 20, 2003	8.626	9.146	8.596	8.870	5,925,457	+0.17(+1.95%)
Nov 19, 2003	8.675	8.757	8.492	8.700	3,608,028	+0.13(+1.49%)
Nov 18, 2003	8.815	9.003	8.554	8.573	3,947,386	-0.04(-0.47%)
Nov 17, 2003	8.534	8.961	8.382	8.613	4,889,386	-0.09(-1.05%)
Nov 14, 2003	8.986	9.103	8.636	8.704	2,469,379	-0.23(-2.59%)
Nov 13, 2003	9.046	9.262	8.893	8.935	3,082,976	-0.14(-1.59%)
Nov 12, 2003	8.700	9.171	8.658	9.080	5,021,233	+0.43(+4.98%)
Nov 11, 2003	8.965	9.099	8.594	8.649	4,715,919	-0.36(-3.98%)
Nov 10, 2003	9.354	9.443	8.965	9.008	4,229,347	-0.17(-1.85%)
Nov 07, 2003	8.912	9.453	8.658	9.177	8,729,824	+0.27(+3.07%)
Nov 06, 2003	9.341	9.402	8.840	8.904	5,526,193	-0.38(-4.07%)
Nov 05, 2003	9.655	9.839	9.218	9.281	5,138,784	-0.30(-3.14%)
Nov 04, 2003	9.538	10.02	9.443	9.583	7,724,218	-0.06(-0.59%)

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.