Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.383	9.605	9.383	9.581	60,374	+0.09(+0.95%)
Jan 29, 2004	9.435	9.565	9.390	9.492	91,313	+0.06(+0.65%)
Jan 28, 2004	9.571	9.586	9.418	9.430	57,971	-0.15(-1.56%)
Jan 27, 2004	9.455	9.580	9.410	9.580	147,482	+0.12(+1.32%)
Jan 26, 2004	9.455	9.472	9.338	9.455	73,290	+0.02(+0.21%)
Jan 23, 2004	9.180	9.435	9.172	9.435	54,367	+0.28(+3.05%)
Jan 22, 2004	9.468	9.468	9.155	9.155	47,759	-0.22(-2.40%)
Jan 21, 2004	9.338	9.515	9.338	9.380	49,561	-0.10(-1.05%)
Jan 20, 2004	9.314	9.507	9.297	9.480	69,686	+0.18(+1.97%)
Jan 16, 2004	9.382	9.382	9.273	9.297	100,324	+0.06(+0.61%)
Jan 15, 2004	9.217	9.367	9.132	9.240	43,737	+0.05(+0.56%)
Jan 14, 2004	9.322	9.322	9.085	9.189	35,552	+0.03(+0.36%)
Jan 13, 2004	9.204	9.204	9.034	9.155	50,312	+0.00(+0.00%)
Jan 12, 2004	9.199	9.377	9.015	9.155	85,314	+0.07(+0.73%)
Jan 09, 2004	9.274	9.274	9.014	9.089	53,246	-0.17(-1.87%)
Jan 08, 2004	9.328	9.373	9.169	9.262	47,455	-0.05(-0.52%)
Jan 07, 2004	9.305	9.315	9.155	9.310	93,331	+0.15(+1.69%)
Jan 06, 2004	9.155	9.320	9.099	9.155	31,238	-0.02(-0.22%)
Jan 05, 2004	9.455	9.538	9.175	9.175	69,085	-0.12(-1.34%)
Jan 02, 2004	9.204	9.300	9.152	9.300	15,018	+0.22(+2.38%)
Dec 31, 2003	9.408	9.502	9.080	9.084	62,177	-0.41(-4.33%)
Dec 30, 2003	9.244	9.560	9.244	9.495	38,117	+0.03(+0.37%)
Dec 29, 2003	9.442	9.523	9.387	9.460	30,971	+0.11(+1.19%)
Dec 26, 2003	9.361	9.546	9.348	9.348	21,722	-0.13(-1.34%)
Dec 24, 2003	9.358	9.475	9.295	9.475	61,116	+0.20(+2.19%)
Dec 23, 2003	9.202	9.333	9.157	9.272	51,988	-0.05(-0.54%)
Dec 22, 2003	9.282	9.432	9.235	9.322	34,119	-0.05(-0.53%)
Dec 19, 2003	9.527	9.530	9.207	9.372	44,878	-0.06(-0.65%)
Dec 18, 2003	9.222	9.433	9.222	9.433	22,957	+0.16(+1.70%)
Dec 17, 2003	9.305	9.320	9.222	9.275	19,911	-0.09(-1.01%)
Dec 16, 2003	9.189	9.370	9.159	9.370	57,070	+0.20(+2.23%)
Dec 15, 2003	9.405	9.485	9.162	9.165	117,058	-0.23(-2.46%)
Dec 12, 2003	9.413	9.413	9.298	9.397	99,306	-0.02(-0.18%)
Dec 11, 2003	9.308	9.422	9.322	9.413	121,608	+0.10(+1.13%)
Dec 10, 2003	9.368	9.368	9.194	9.308	52,348	+0.06(+0.61%)
Dec 09, 2003	9.463	9.480	9.252	9.252	82,043	-0.18(-1.87%)
Dec 08, 2003	9.570	9.570	9.322	9.428	97,431	-0.01(-0.07%)
Dec 05, 2003	9.571	9.571	9.493	9.435	30,731	-0.14(-1.43%)
Dec 04, 2003	9.493	9.571	9.472	9.571	55,875	+0.08(+0.82%)
Dec 03, 2003	9.556	9.671	9.490	9.493	102,066	-0.11(-1.20%)
Dec 02, 2003	9.517	9.630	9.517	9.608	124,432	+0.03(+0.31%)
Dec 01, 2003	9.546	9.670	9.538	9.578	91,454	+0.05(+0.51%)
Nov 28, 2003	9.571	9.571	9.518	9.530	35,693	-0.01(-0.10%)
Nov 26, 2003	9.548	9.610	9.515	9.540	38,000	-0.05(-0.49%)
Nov 25, 2003	9.490	9.613	9.468	9.586	57,671	+0.02(+0.23%)
Nov 24, 2003	9.538	9.630	9.438	9.565	103,144	+0.05(+0.54%)
Nov 21, 2003	9.472	9.555	9.472	9.513	58,097	+0.12(+1.26%)
Nov 20, 2003	9.522	9.571	9.378	9.395	48,687	-0.15(-1.60%)
Nov 19, 2003	9.345	9.738	9.345	9.548	71,876	+0.09(+0.99%)
Nov 18, 2003	9.388	9.522	9.375	9.455	58,872	+0.05(+0.51%)
Nov 17, 2003	9.420	9.502	9.305	9.407	86,972	-0.04(-0.44%)
Nov 14, 2003	9.571	9.571	9.448	9.448	79,223	-0.12(-1.27%)
Nov 13, 2003	9.457	9.571	9.457	9.570	68,103	+0.00(+0.00%)
Nov 12, 2003	9.348	9.571	9.348	9.570	45,377	+0.22(+2.39%)
Nov 11, 2003	9.505	9.523	9.310	9.347	25,207	-0.13(-1.37%)
Nov 10, 2003	9.546	9.570	9.477	9.477	43,442	-0.08(-0.82%)
Nov 07, 2003	9.555	9.571	9.493	9.555	79,742	-0.02(-0.17%)
Nov 06, 2003	9.522	9.571	9.442	9.571	115,754	-0.02(-0.26%)
Nov 05, 2003	9.616	9.621	9.072	9.596	91,700	-0.02(-0.26%)
Nov 04, 2003	9.655	9.655	9.610	9.621	73,633	-0.03(-0.36%)

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.