Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.45	10.53	10.41	10.53	858,075	+0.07(+0.68%)
Jan 29, 2004	10.52	10.52	10.36	10.46	833,972	-0.09(-0.84%)
Jan 28, 2004	10.52	10.61	10.50	10.54	1,644,279	+0.03(+0.24%)
Jan 27, 2004	10.43	10.52	10.35	10.52	1,283,607	+0.12(+1.12%)
Jan 26, 2004	10.28	10.40	10.21	10.40	802,856	+0.13(+1.31%)
Jan 23, 2004	10.19	10.30	10.16	10.27	1,167,473	+0.08(+0.81%)
Jan 22, 2004	10.07	10.43	10.07	10.19	1,297,192	+0.08(+0.77%)
Jan 21, 2004	10.07	10.11	10.01	10.11	1,092,095	+0.03(+0.34%)
Jan 20, 2004	10.06	10.09	9.983	10.07	928,193	+0.03(+0.34%)
Jan 16, 2004	10.21	10.21	10.04	10.04	1,199,903	-0.11(-1.06%)
Jan 15, 2004	10.19	10.20	10.12	10.15	1,177,990	-0.02(-0.16%)
Jan 14, 2004	10.15	10.20	10.09	10.16	1,251,177	-0.03(-0.25%)
Jan 13, 2004	10.26	10.26	10.10	10.19	1,659,617	+0.07(+0.72%)
Jan 12, 2004	10.20	10.20	10.08	10.12	866,401	-0.03(-0.32%)
Jan 09, 2004	10.11	10.15	10.04	10.15	1,301,574	+0.03(+0.27%)
Jan 08, 2004	10.21	10.22	10.05	10.12	1,655,235	-0.05(-0.49%)
Jan 07, 2004	10.32	10.32	10.15	10.17	1,031,618	-0.13(-1.22%)
Jan 06, 2004	10.25	10.30	10.22	10.30	642,460	+0.05(+0.54%)
Jan 05, 2004	10.23	10.39	10.21	10.24	1,292,810	+0.01(+0.07%)
Jan 02, 2004	10.25	10.33	10.20	10.23	968,950	+0.02(+0.22%)
Dec 31, 2003	10.37	10.42	10.21	10.21	1,422,529	-0.17(-1.67%)
Dec 30, 2003	10.37	10.39	10.31	10.38	1,220,062	-0.08(-0.76%)
Dec 29, 2003	10.40	10.46	10.38	10.46	1,745,950	+0.08(+0.79%)
Dec 26, 2003	10.37	10.39	10.35	10.38	324,736	+0.05(+0.53%)
Dec 24, 2003	10.31	10.36	10.30	10.33	481,626	+0.04(+0.40%)
Dec 23, 2003	10.31	10.33	10.29	10.29	901,899	-0.00(-0.02%)
Dec 22, 2003	10.24	10.31	10.23	10.29	1,155,202	+0.06(+0.60%)
Dec 19, 2003	10.20	10.23	10.16	10.23	902,775	+0.00(+0.00%)
Dec 18, 2003	10.15	10.25	10.11	10.23	850,186	-0.01(-0.11%)
Dec 17, 2003	10.22	10.27	10.22	10.24	781,383	-0.00(-0.02%)
Dec 16, 2003	10.14	10.24	10.10	10.24	844,489	+0.12(+1.17%)
Dec 15, 2003	10.20	10.21	10.12	10.12	1,541,730	-0.02(-0.16%)
Dec 12, 2003	10.06	10.14	10.04	10.14	648,596	+0.08(+0.82%)
Dec 11, 2003	10.01	10.06	9.949	10.06	760,347	+0.05(+0.50%)
Dec 10, 2003	10.02	10.05	9.965	10.01	517,562	-0.02(-0.18%)
Dec 09, 2003	10.04	10.07	10.02	10.02	556,565	-0.03(-0.27%)
Dec 08, 2003	9.960	10.05	9.960	10.05	885,246	+0.05(+0.46%)
Dec 05, 2003	10.04	10.04	9.981	10.01	542,103	-0.01(-0.09%)
Dec 04, 2003	10.04	10.06	9.969	10.02	1,105,681	-0.04(-0.43%)
Dec 03, 2003	10.09	10.09	10.05	10.06	487,761	-0.03(-0.29%)
Dec 02, 2003	10.17	10.17	10.08	10.09	1,179,743	-0.12(-1.18%)
Dec 01, 2003	10.04	10.20	10.02	10.21	1,004,447	+0.17(+1.68%)
Nov 28, 2003	9.972	10.05	9.963	10.04	405,810	+0.07(+0.71%)
Nov 26, 2003	9.864	9.969	9.851	9.969	602,142	+0.11(+1.13%)
Nov 25, 2003	9.766	9.858	9.746	9.858	722,220	+0.07(+0.70%)
Nov 24, 2003	9.785	9.812	9.709	9.789	837,916	+0.03(+0.35%)
Nov 21, 2003	9.709	9.757	9.641	9.755	811,183	+0.02(+0.16%)
Nov 20, 2003	9.835	9.835	9.616	9.739	1,092,095	-0.07(-0.74%)
Nov 19, 2003	9.956	9.956	9.787	9.812	940,902	-0.09(-0.88%)
Nov 18, 2003	9.960	9.960	9.846	9.899	1,031,618	-0.00(-0.05%)
Nov 17, 2003	9.830	9.839	9.775	9.903	996,997	+0.02(+0.23%)
Nov 14, 2003	9.823	9.867	9.823	9.880	732,300	+0.10(+1.05%)
Nov 13, 2003	9.764	9.801	9.732	9.778	1,049,148	+0.02(+0.23%)
Nov 12, 2003	9.732	9.821	9.709	9.755	1,283,168	+0.06(+0.59%)
Nov 11, 2003	9.807	9.807	9.721	9.698	2,004,512	-0.08(-0.77%)
Nov 10, 2003	9.702	9.773	9.702	9.773	588,119	+0.02(+0.19%)
Nov 07, 2003	9.835	9.835	9.698	9.755	997,874	-0.06(-0.60%)
Nov 06, 2003	9.686	9.814	9.664	9.814	957,994	+0.16(+1.61%)
Nov 05, 2003	9.550	9.659	9.586	9.659	975,085	+0.01(+0.07%)
Nov 04, 2003	9.550	9.652	9.511	9.652	1,213,926	+0.13(+1.34%)

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.