Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.49	11.73	11.32	11.37	15,832,800	-0.17(-1.45%)
Jan 29, 2004	11.39	11.55	11.20	11.53	15,628,400	+0.22(+1.91%)
Jan 28, 2004	11.83	11.83	11.27	11.32	18,559,400	-0.42(-3.58%)
Jan 27, 2004	11.95	12.04	11.68	11.74	12,833,000	-0.28(-2.33%)
Jan 26, 2004	11.75	12.04	11.72	12.02	14,028,800	+0.20(+1.66%)
Jan 23, 2004	11.97	12.12	11.72	11.82	17,904,800	-0.15(-1.23%)
Jan 22, 2004	11.98	12.12	11.86	11.97	17,256,400	-0.08(-0.64%)
Jan 21, 2004	11.88	12.15	11.76	12.04	13,045,800	+0.17(+1.40%)
Jan 20, 2004	11.99	12.01	11.75	11.88	11,843,000	-0.08(-0.70%)
Jan 16, 2004	11.95	12.17	11.87	11.96	12,760,200	+0.05(+0.39%)
Jan 15, 2004	11.98	12.13	11.83	11.91	14,923,216	-0.03(-0.28%)
Jan 14, 2004	11.90	11.98	11.78	11.95	11,412,834	+0.11(+0.90%)
Jan 13, 2004	11.81	11.95	11.71	11.84	15,927,794	+0.05(+0.45%)
Jan 12, 2004	11.77	11.83	11.55	11.79	11,585,666	+0.07(+0.57%)
Jan 09, 2004	11.55	11.87	11.51	11.72	16,515,858	+0.06(+0.49%)
Jan 08, 2004	11.38	11.66	11.30	11.66	15,417,088	+0.27(+2.34%)
Jan 07, 2004	11.07	11.43	11.01	11.40	16,477,088	+0.30(+2.67%)
Jan 06, 2004	10.91	11.16	10.90	11.10	13,368,800	+0.01(+0.12%)
Jan 05, 2004	11.03	11.13	10.90	11.09	15,245,000	+0.10(+0.91%)
Jan 02, 2004	10.97	11.14	10.88	10.99	11,477,000	+0.06(+0.52%)
Dec 31, 2003	10.80	10.96	10.79	10.93	9,236,200	+0.18(+1.67%)
Dec 30, 2003	10.78	10.80	10.66	10.75	8,307,820	-0.07(-0.62%)
Dec 29, 2003	10.67	10.82	10.61	10.82	10,707,980	+0.14(+1.31%)
Dec 26, 2003	10.68	10.75	10.64	10.68	2,321,222	+0.06(+0.57%)
Dec 24, 2003	10.57	10.68	10.53	10.62	4,091,390	-0.03(-0.31%)
Dec 23, 2003	10.75	10.76	10.59	10.65	12,566,566	-0.09(-0.87%)
Dec 22, 2003	10.64	10.75	10.58	10.74	12,273,900	+0.10(+0.97%)
Dec 19, 2003	10.72	10.73	10.48	10.64	22,088,164	+0.00(+0.00%)
Dec 18, 2003	10.42	10.67	10.31	10.64	25,145,558	+0.12(+1.17%)
Dec 17, 2003	10.58	10.67	10.42	10.52	12,815,384	-0.14(-1.31%)
Dec 16, 2003	10.50	10.66	10.48	10.66	19,186,246	+0.08(+0.79%)
Dec 15, 2003	10.59	10.75	10.51	10.57	16,329,378	-0.01(-0.10%)
Dec 12, 2003	10.55	10.59	10.42	10.58	9,715,642	+0.06(+0.54%)
Dec 11, 2003	10.43	10.54	10.36	10.53	13,759,800	+0.10(+0.96%)
Dec 10, 2003	10.48	10.59	10.34	10.43	10,423,356	-0.06(-0.57%)
Dec 09, 2003	10.61	10.63	10.39	10.49	13,164,950	-0.08(-0.73%)
Dec 08, 2003	10.46	10.58	10.44	10.56	10,119,164	+0.04(+0.38%)
Dec 05, 2003	10.63	10.65	10.43	10.52	9,047,290	-0.11(-1.04%)
Dec 04, 2003	10.50	10.68	10.48	10.63	12,898,816	+0.09(+0.89%)
Dec 03, 2003	10.67	10.71	10.54	10.54	16,128,814	+0.02(+0.19%)
Dec 02, 2003	10.42	10.53	10.37	10.52	17,529,044	-0.02(-0.22%)
Dec 01, 2003	10.47	10.57	10.38	10.54	14,140,476	+0.01(+0.10%)
Nov 28, 2003	10.57	10.59	10.45	10.53	4,198,100	-0.05(-0.44%)
Nov 26, 2003	10.60	10.67	10.42	10.58	11,900,492	-0.02(-0.19%)
Nov 25, 2003	10.70	10.75	10.57	10.60	12,744,574	-0.13(-1.21%)
Nov 24, 2003	10.64	10.77	10.55	10.73	14,868,948	+0.20(+1.93%)
Nov 21, 2003	10.39	10.57	10.25	10.53	13,259,480	+0.24(+2.37%)
Nov 20, 2003	10.34	10.48	10.23	10.28	10,862,698	-0.15(-1.41%)
Nov 19, 2003	10.17	10.45	10.14	10.43	11,725,602	+0.18(+1.72%)
Nov 18, 2003	10.59	10.63	10.23	10.25	17,769,918	-0.31(-2.96%)
Nov 17, 2003	10.45	10.61	10.45	10.57	9,936,312	-0.01(-0.06%)
Nov 14, 2003	10.58	10.78	10.53	10.57	12,606,066	-0.03(-0.31%)
Nov 13, 2003	10.58	10.67	10.48	10.61	11,847,244	-0.02(-0.22%)
Nov 12, 2003	10.58	10.67	10.44	10.63	13,268,916	+0.02(+0.19%)
Nov 11, 2003	10.84	10.87	10.59	10.61	10,876,800	-0.29(-2.66%)
Nov 10, 2003	11.10	11.11	10.88	10.90	9,523,566	-0.21(-1.86%)
Nov 07, 2003	11.06	11.18	11.02	11.11	24,070,754	+0.16(+1.43%)
Nov 06, 2003	10.98	11.04	10.76	10.95	11,524,294	+0.04(+0.40%)
Nov 05, 2003	10.88	11.02	10.82	10.91	13,864,094	-0.01(-0.09%)
Nov 04, 2003	11.05	11.07	10.86	10.92	12,481,302	-0.22(-2.01%)

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.