Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.616	9.616	9.512	9.543	20,145	-0.05(-0.49%)
Jan 29, 2004	9.590	9.590	9.590	9.590	2,494	-0.05(-0.54%)
Jan 28, 2004	9.632	9.668	9.590	9.642	14,773	+0.04(+0.38%)
Jan 27, 2004	9.611	9.616	9.590	9.606	21,296	+0.01(+0.05%)
Jan 26, 2004	9.663	9.663	9.564	9.601	6,331	-0.02(-0.16%)
Jan 23, 2004	9.606	9.642	9.606	9.616	8,442	+0.03(+0.27%)
Jan 22, 2004	9.590	9.637	9.590	9.590	1,726	+0.02(+0.16%)
Jan 21, 2004	9.564	9.590	9.564	9.574	11,128	+0.02(+0.16%)
Jan 20, 2004	9.590	9.590	9.501	9.559	7,674	+0.08(+0.88%)
Jan 16, 2004	9.564	9.564	9.475	9.475	6,523	-0.09(-0.93%)
Jan 15, 2004	9.564	9.564	9.512	9.564	36,838	+0.00(+0.00%)
Jan 14, 2004	9.564	9.564	9.564	9.564	8,825	+0.05(+0.55%)
Jan 13, 2004	9.434	9.564	9.434	9.512	23,023	+0.04(+0.38%)
Jan 12, 2004	9.465	9.486	9.439	9.475	10,744	+0.01(+0.11%)
Jan 09, 2004	9.486	9.538	9.465	9.465	15,924	-0.02(-0.22%)
Jan 08, 2004	9.538	9.538	9.444	9.486	20,721	-0.07(-0.76%)
Jan 07, 2004	9.564	9.564	9.548	9.559	18,227	-0.01(-0.05%)
Jan 06, 2004	9.564	9.564	9.564	9.564	959	+0.00(+0.00%)
Jan 05, 2004	9.538	9.564	9.538	9.564	6,907	+0.00(+0.00%)
Jan 02, 2004	9.590	9.590	9.564	9.564	1,918	+0.00(+0.00%)
Dec 31, 2003	9.632	9.632	9.564	9.564	1,343	-0.08(-0.81%)
Dec 30, 2003	9.642	9.642	9.642	9.642	4,988	+0.10(+1.09%)
Dec 29, 2003	9.512	9.538	9.507	9.538	20,145	+0.10(+1.10%)
Dec 26, 2003	9.382	9.486	9.382	9.434	5,755	+0.00(+0.00%)
Dec 24, 2003	9.408	9.434	9.408	9.434	9,401	+0.18(+1.97%)
Dec 23, 2003	9.382	9.382	9.251	9.251	28,204	-0.12(-1.28%)
Dec 22, 2003	9.288	9.345	9.288	9.371	11,320	+0.08(+0.90%)
Dec 19, 2003	9.288	9.288	9.277	9.288	6,907	+0.03(+0.28%)
Dec 18, 2003	9.262	9.262	9.262	9.262	3,837	+0.11(+1.20%)
Dec 17, 2003	9.288	9.288	9.147	9.152	24,366	-0.11(-1.18%)
Dec 16, 2003	9.262	9.262	9.262	9.262	0	+0.04(+0.45%)
Dec 15, 2003	9.220	9.220	9.220	9.220	0	+0.00(+0.00%)
Dec 12, 2003	9.262	9.262	9.168	9.220	23,983	-0.02(-0.17%)
Dec 11, 2003	9.173	9.314	9.173	9.236	19,953	-0.04(-0.45%)
Dec 10, 2003	9.298	9.309	9.277	9.277	6,523	-0.02(-0.17%)
Dec 09, 2003	9.241	9.293	9.225	9.293	20,721	+0.14(+1.48%)
Dec 08, 2003	9.157	9.157	9.157	9.157	0	+0.00(+0.00%)
Dec 05, 2003	9.184	9.215	9.184	9.157	6,523	+0.03(+0.29%)
Dec 04, 2003	9.100	9.137	9.100	9.131	13,430	-0.05(-0.51%)
Dec 03, 2003	9.178	9.178	9.178	9.178	5,947	+0.08(+0.92%)
Dec 02, 2003	9.095	9.095	9.095	9.095	0	+0.00(+0.00%)
Dec 01, 2003	9.095	9.095	9.095	9.095	17,843	+0.05(+0.52%)
Nov 28, 2003	9.048	9.048	9.048	9.048	575	+0.01(+0.06%)
Nov 26, 2003	9.022	9.043	9.022	9.043	5,755	+0.04(+0.41%)
Nov 25, 2003	9.012	9.038	9.006	9.006	14,197	-0.01(-0.06%)
Nov 24, 2003	9.012	9.032	9.001	9.012	16,692	+0.02(+0.23%)
Nov 21, 2003	8.996	8.996	8.991	8.991	5,180	-0.03(-0.29%)
Nov 20, 2003	9.017	9.017	9.017	9.017	7,290	-0.07(-0.75%)
Nov 19, 2003	9.043	9.085	9.027	9.085	11,128	-0.01(-0.11%)
Nov 18, 2003	9.069	9.095	9.017	9.095	32,425	-0.03(-0.29%)
Nov 17, 2003	9.074	9.121	9.069	9.121	9,209	-0.01(-0.11%)
Nov 14, 2003	8.991	9.131	9.126	9.131	13,814	+0.14(+1.57%)
Nov 13, 2003	9.121	9.126	8.933	8.991	20,913	-0.07(-0.75%)
Nov 12, 2003	9.032	9.058	8.991	9.058	6,139	+0.02(+0.17%)
Nov 11, 2003	9.064	9.121	9.001	9.043	15,157	+0.05(+0.58%)
Nov 10, 2003	9.111	9.111	8.991	8.991	5,180	+0.00(+0.00%)
Nov 07, 2003	9.069	9.074	8.991	8.991	9,401	-0.08(-0.86%)
Nov 06, 2003	9.022	9.043	9.012	9.069	18,035	+0.15(+1.64%)
Nov 05, 2003	8.944	8.944	8.923	8.923	32,425	-0.09(-1.04%)
Nov 04, 2003	8.944	9.017	8.944	9.017	11,128	+0.20(+2.25%)

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.