Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.24	11.43	11.20	11.20	61,465	-0.04(-0.32%)
Jan 29, 2004	11.19	11.24	11.16	11.24	7,024	+0.04(+0.36%)
Jan 28, 2004	11.23	11.30	11.16	11.20	19,317	-0.00(-0.04%)
Jan 27, 2004	11.24	11.32	11.16	11.20	11,289	-0.14(-1.26%)
Jan 26, 2004	11.30	11.34	11.20	11.34	10,035	+0.03(+0.25%)
Jan 23, 2004	11.26	11.32	11.20	11.32	15,554	+0.16(+1.39%)
Jan 22, 2004	11.22	11.24	11.16	11.16	27,847	-0.06(-0.49%)
Jan 21, 2004	11.16	11.22	11.16	11.22	27,596	+0.02(+0.14%)
Jan 20, 2004	11.20	11.26	11.16	11.20	25,338	+0.02(+0.18%)
Jan 16, 2004	11.26	11.32	11.17	11.18	17,812	-0.04(-0.36%)
Jan 15, 2004	11.23	11.30	11.16	11.22	31,450	-0.04(-0.35%)
Jan 14, 2004	11.32	11.36	11.19	11.26	20,885	+0.00(+0.00%)
Jan 13, 2004	11.19	11.36	11.19	11.26	16,500	-0.10(-0.88%)
Jan 12, 2004	11.30	11.36	11.16	11.36	27,774	+0.27(+2.44%)
Jan 09, 2004	11.43	11.46	11.09	11.09	12,651	-0.27(-2.39%)
Jan 08, 2004	11.07	11.36	11.06	11.36	24,021	+0.29(+2.63%)
Jan 07, 2004	11.35	11.35	11.02	11.07	10,825	-0.08(-0.71%)
Jan 06, 2004	11.29	11.43	11.15	11.15	9,282	-0.35(-3.08%)
Jan 05, 2004	11.51	11.51	11.12	11.50	14,300	+0.33(+2.96%)
Jan 02, 2004	11.33	11.60	11.17	11.17	18,314	+0.11(+0.97%)
Dec 31, 2003	11.80	11.80	11.06	11.06	30,858	-0.79(-6.69%)
Dec 30, 2003	11.60	11.86	11.60	11.86	41,764	+0.23(+1.98%)
Dec 29, 2003	11.03	11.63	10.98	11.63	53,547	+0.68(+6.23%)
Dec 26, 2003	10.89	11.03	10.89	10.95	3,198	-0.02(-0.22%)
Dec 24, 2003	10.75	10.97	10.71	10.97	11,686	-0.06(-0.51%)
Dec 23, 2003	10.79	11.04	10.79	11.03	16,274	+0.08(+0.73%)
Dec 22, 2003	10.92	10.97	10.78	10.95	20,065	-0.12(-1.11%)
Dec 19, 2003	11.34	11.34	10.91	11.07	45,143	-0.08(-0.75%)
Dec 18, 2003	11.08	11.15	10.94	11.15	19,817	+0.07(+0.60%)
Dec 17, 2003	11.42	11.42	10.88	11.09	24,302	-0.38(-3.30%)
Dec 16, 2003	11.43	11.58	11.43	11.46	87,687	+0.03(+0.28%)
Dec 15, 2003	11.38	11.48	11.16	11.43	62,845	+0.10(+0.84%)
Dec 12, 2003	11.15	11.34	11.12	11.34	18,437	+0.08(+0.67%)
Dec 11, 2003	10.78	11.26	10.87	11.26	24,586	+0.48(+4.44%)
Dec 10, 2003	11.10	11.10	10.78	10.78	12,742	-0.13(-1.17%)
Dec 09, 2003	11.16	11.23	10.91	10.91	36,365	-0.33(-2.94%)
Dec 08, 2003	10.96	11.24	10.86	11.24	27,674	+0.29(+2.66%)
Dec 05, 2003	10.84	10.95	10.76	10.95	26,109	+0.11(+0.99%)
Dec 04, 2003	10.96	11.00	10.77	10.84	33,163	-0.08(-0.77%)
Dec 03, 2003	11.01	11.24	10.92	10.93	31,382	-0.22(-2.00%)
Dec 02, 2003	11.29	11.32	11.15	11.15	7,052	-0.18(-1.58%)
Dec 01, 2003	11.18	11.33	11.06	11.33	15,928	+0.35(+3.23%)
Nov 28, 2003	11.05	11.20	10.97	10.97	5,815	-0.11(-1.01%)
Nov 26, 2003	11.31	11.32	11.09	11.09	14,004	+0.00(+0.00%)
Nov 25, 2003	11.08	11.32	10.99	11.09	19,297	-0.24(-2.08%)
Nov 24, 2003	10.83	11.32	10.83	11.32	25,203	+0.29(+2.64%)
Nov 21, 2003	10.95	11.02	10.81	11.03	13,843	+0.08(+0.69%)
Nov 20, 2003	10.93	11.10	10.76	10.95	23,713	-0.11(-0.97%)
Nov 19, 2003	10.66	11.06	10.66	11.06	24,315	+0.37(+3.43%)
Nov 18, 2003	10.90	10.92	10.69	10.69	23,241	-0.01(-0.07%)
Nov 17, 2003	10.76	10.88	10.57	10.70	37,393	-0.06(-0.56%)
Nov 14, 2003	10.88	10.92	10.76	10.76	22,170	-0.11(-1.03%)
Nov 13, 2003	10.91	10.91	10.77	10.87	16,590	+0.03(+0.29%)
Nov 12, 2003	10.86	10.95	10.78	10.84	18,582	+0.08(+0.74%)
Nov 11, 2003	10.77	10.88	10.76	10.76	10,730	-0.06(-0.55%)
Nov 10, 2003	10.91	11.05	10.76	10.82	26,016	-0.22(-1.95%)
Nov 07, 2003	11.12	11.16	10.91	11.04	12,406	+0.14(+1.28%)
Nov 06, 2003	11.10	11.10	10.82	10.90	13,003	+0.06(+0.55%)
Nov 05, 2003	10.97	10.97	10.77	10.84	17,890	-0.17(-1.52%)
Nov 04, 2003	11.36	11.36	10.96	11.01	15,930	-0.32(-2.82%)

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.