Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.450	9.530	9.250	9.330	29,200	-0.21(-2.20%)
Jan 29, 2004	9.200	9.600	9.190	9.540	32,700	+0.35(+3.81%)
Jan 28, 2004	9.500	9.650	9.120	9.190	32,300	-0.31(-3.26%)
Jan 27, 2004	9.950	9.990	9.440	9.500	45,400	-0.50(-5.00%)
Jan 26, 2004	9.700	10.00	9.600	10.00	42,700	+0.25(+2.56%)
Jan 23, 2004	9.650	9.750	9.550	9.750	28,800	+0.20(+2.09%)
Jan 22, 2004	9.750	9.890	9.550	9.550	42,100	-0.25(-2.55%)
Jan 21, 2004	9.820	9.950	9.720	9.800	27,800	-0.12(-1.21%)
Jan 20, 2004	9.900	9.940	9.500	9.920	64,300	-0.08(-0.80%)
Jan 16, 2004	9.880	10.00	9.700	10.00	95,900	+0.15(+1.52%)
Jan 15, 2004	9.770	9.990	9.450	9.850	49,100	-0.02(-0.20%)
Jan 14, 2004	9.700	9.870	9.510	9.870	52,400	+0.27(+2.81%)
Jan 13, 2004	9.900	9.900	9.520	9.600	24,900	-0.25(-2.54%)
Jan 12, 2004	9.620	9.850	9.600	9.850	17,200	+0.33(+3.47%)
Jan 09, 2004	9.900	9.910	9.500	9.520	35,900	-0.46(-4.61%)
Jan 08, 2004	9.900	10.00	9.600	9.980	39,100	+0.13(+1.32%)
Jan 07, 2004	9.550	9.850	9.550	9.850	30,200	+0.12(+1.23%)
Jan 06, 2004	10.00	10.00	9.550	9.730	21,200	-0.27(-2.70%)
Jan 05, 2004	9.900	10.00	9.610	10.00	35,500	+0.39(+4.06%)
Jan 02, 2004	9.420	9.830	9.420	9.610	35,800	+0.18(+1.91%)
Dec 31, 2003	10.17	10.17	9.420	9.430	39,100	-0.68(-6.73%)
Dec 30, 2003	9.920	10.16	9.800	10.11	21,700	+0.21(+2.12%)
Dec 29, 2003	9.840	10.10	9.700	9.900	45,700	+0.06(+0.61%)
Dec 26, 2003	9.600	9.910	9.600	9.840	11,700	+0.28(+2.93%)
Dec 24, 2003	10.00	10.00	9.520	9.560	15,400	-0.49(-4.88%)
Dec 23, 2003	9.900	10.05	9.600	10.05	38,600	+0.15(+1.52%)
Dec 22, 2003	9.890	9.950	9.800	9.900	23,100	-0.05(-0.50%)
Dec 19, 2003	9.950	9.950	9.630	9.950	30,200	+0.00(+0.00%)
Dec 18, 2003	9.800	9.950	9.750	9.950	24,000	+0.13(+1.32%)
Dec 17, 2003	9.950	9.950	9.500	9.820	26,600	-0.24(-2.39%)
Dec 16, 2003	9.510	10.06	9.400	10.06	35,100	+0.56(+5.89%)
Dec 15, 2003	10.16	10.16	9.500	9.500	32,400	-0.66(-6.50%)
Dec 12, 2003	10.10	10.20	9.800	10.16	30,500	+0.06(+0.59%)
Dec 11, 2003	9.230	10.20	9.230	10.10	43,500	+0.88(+9.54%)
Dec 10, 2003	9.810	9.750	9.220	9.220	23,000	-0.59(-6.01%)
Dec 09, 2003	9.990	9.990	9.680	9.810	27,800	-0.17(-1.70%)
Dec 08, 2003	9.740	9.980	9.500	9.980	30,400	+0.33(+3.42%)
Dec 05, 2003	9.740	9.750	9.510	9.650	21,700	+0.21(+2.22%)
Dec 04, 2003	9.500	9.500	9.100	9.440	30,500	+0.04(+0.43%)
Dec 03, 2003	9.970	10.04	9.400	9.400	32,200	-0.69(-6.84%)
Dec 02, 2003	10.15	10.35	10.00	10.09	39,400	-0.26(-2.51%)
Dec 01, 2003	10.00	10.40	10.00	10.35	23,400	+0.45(+4.55%)
Nov 28, 2003	9.900	10.00	9.880	9.900	15,300	+0.00(+0.00%)
Nov 26, 2003	9.950	9.900	9.350	9.900	28,300	-0.05(-0.50%)
Nov 25, 2003	9.750	10.00	9.750	9.950	34,300	+0.15(+1.53%)
Nov 24, 2003	9.560	9.900	9.560	9.800	36,000	+0.29(+3.05%)
Nov 21, 2003	9.350	9.770	9.200	9.510	37,300	+0.33(+3.59%)
Nov 20, 2003	9.640	9.640	9.100	9.180	31,800	-0.46(-4.77%)
Nov 19, 2003	9.060	9.650	8.840	9.640	49,100	+0.63(+6.99%)
Nov 18, 2003	9.340	9.680	9.080	9.010	39,300	-0.24(-2.59%)
Nov 17, 2003	9.250	9.670	9.250	9.250	55,800	-0.74(-7.41%)
Nov 14, 2003	9.890	9.970	9.890	9.990	52,300	+0.10(+1.01%)
Nov 13, 2003	9.600	10.00	9.500	9.890	28,700	+0.44(+4.66%)
Nov 12, 2003	9.120	9.450	9.040	9.450	28,100	+0.33(+3.62%)
Nov 11, 2003	9.250	9.250	8.950	9.120	15,200	-0.17(-1.83%)
Nov 10, 2003	9.760	9.800	9.290	9.290	22,100	-0.49(-5.01%)
Nov 07, 2003	9.870	9.870	9.760	9.780	19,300	-0.02(-0.20%)
Nov 06, 2003	9.640	9.750	9.480	9.800	16,500	+0.12(+1.24%)
Nov 05, 2003	9.550	9.750	9.370	9.680	19,100	+0.08(+0.83%)
Nov 04, 2003	9.680	9.680	9.580	9.600	12,700	+0.00(+0.00%)

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.