Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.42	12.48	12.37	12.42	6,105,935	+0.00(+0.03%)
Feb 26, 2004	12.35	12.48	12.12	12.41	8,726,652	+0.02(+0.16%)
Feb 25, 2004	12.39	12.46	12.30	12.39	6,286,674	-0.01(-0.06%)
Feb 24, 2004	12.25	12.41	12.25	12.40	6,419,982	+0.14(+1.16%)
Feb 23, 2004	12.28	12.31	12.18	12.26	5,752,445	+0.03(+0.28%)
Feb 20, 2004	12.29	12.36	12.09	12.23	7,023,111	-0.00(-0.02%)
Feb 19, 2004	12.21	12.38	12.16	12.23	8,478,260	+0.15(+1.24%)
Feb 18, 2004	12.16	12.22	12.06	12.08	8,491,741	-0.04(-0.33%)
Feb 17, 2004	12.02	12.16	11.96	12.12	5,766,425	+0.17(+1.39%)
Feb 13, 2004	11.89	12.02	11.84	11.95	8,387,891	+0.09(+0.79%)
Feb 12, 2004	11.96	12.01	11.85	11.86	10,189,041	-0.04(-0.34%)
Feb 11, 2004	12.02	12.02	11.69	11.90	12,518,428	-0.12(-1.00%)
Feb 10, 2004	11.90	12.06	11.90	12.02	13,954,105	+0.09(+0.76%)
Feb 09, 2004	11.97	12.00	11.85	11.93	4,098,333	-0.01(-0.12%)
Feb 06, 2004	11.78	11.97	11.69	11.94	4,974,818	+0.10(+0.85%)
Feb 05, 2004	11.87	11.90	11.64	11.84	6,787,201	-0.19(-1.58%)
Feb 04, 2004	12.04	12.07	11.97	12.03	4,244,123	-0.00(-0.03%)
Feb 03, 2004	12.03	12.06	11.90	12.04	5,136,335	+0.01(+0.12%)
Feb 02, 2004	12.18	12.20	11.95	12.02	10,218,498	-0.17(-1.41%)
Jan 30, 2004	12.18	12.21	12.07	12.19	5,808,365	-0.01(-0.05%)
Jan 29, 2004	12.00	12.22	11.88	12.20	7,570,820	+0.30(+2.51%)
Jan 28, 2004	11.92	12.01	11.87	11.90	5,540,002	-0.01(-0.07%)
Jan 27, 2004	12.01	12.02	11.86	11.91	4,484,775	-0.09(-0.73%)
Jan 26, 2004	11.95	12.02	11.80	12.00	4,114,809	+0.05(+0.39%)
Jan 23, 2004	12.15	12.15	11.77	11.95	6,581,998	-0.20(-1.65%)
Jan 22, 2004	11.96	12.18	11.90	12.15	12,131,487	+0.45(+3.82%)
Jan 21, 2004	11.74	11.76	11.62	11.70	5,050,958	-0.03(-0.22%)
Jan 20, 2004	11.77	11.86	11.66	11.73	5,181,020	-0.02(-0.15%)
Jan 16, 2004	11.74	11.78	11.60	11.75	6,024,053	+0.07(+0.62%)
Jan 15, 2004	11.60	11.74	11.43	11.68	8,112,039	+0.06(+0.55%)
Jan 14, 2004	11.41	11.61	11.36	11.61	6,256,967	+0.29(+2.60%)
Jan 13, 2004	11.42	11.43	11.25	11.32	6,943,726	-0.04(-0.34%)
Jan 12, 2004	11.45	11.48	11.31	11.36	5,273,886	-0.04(-0.37%)
Jan 09, 2004	11.50	11.51	11.31	11.40	5,682,297	-0.10(-0.91%)
Jan 08, 2004	11.48	11.61	11.48	11.50	7,110,485	+0.02(+0.21%)
Jan 07, 2004	11.48	11.48	11.30	11.48	7,385,088	+0.11(+0.93%)
Jan 06, 2004	11.27	11.45	11.25	11.37	10,213,755	+0.12(+1.03%)
Jan 05, 2004	11.42	11.77	11.11	11.26	20,862,882	-0.57(-4.81%)
Jan 02, 2004	11.83	11.88	11.70	11.82	7,795,746	+0.17(+1.48%)
Dec 31, 2003	11.68	11.75	11.60	11.65	6,386,031	+0.07(+0.64%)
Dec 30, 2003	11.64	11.64	11.47	11.58	4,665,514	-0.06(-0.50%)
Dec 29, 2003	11.36	11.67	11.32	11.64	7,133,452	+0.32(+2.83%)
Dec 26, 2003	11.29	11.36	11.26	11.32	1,819,123	+0.06(+0.52%)
Dec 24, 2003	11.22	11.30	11.14	11.26	1,608,677	+0.04(+0.34%)
Dec 23, 2003	11.25	11.25	11.18	11.22	4,654,031	-0.08(-0.71%)
Dec 22, 2003	11.28	11.33	11.18	11.30	5,917,457	+0.07(+0.66%)
Dec 19, 2003	11.29	11.31	11.12	11.23	8,076,590	-0.05(-0.43%)
Dec 18, 2003	11.20	11.32	11.19	11.27	6,896,793	+0.07(+0.66%)
Dec 17, 2003	10.99	11.21	10.97	11.20	8,944,587	+0.21(+1.91%)
Dec 16, 2003	10.91	11.00	10.88	10.99	5,341,538	+0.08(+0.72%)
Dec 15, 2003	10.91	11.04	10.89	10.91	5,722,738	+0.00(+0.02%)
Dec 12, 2003	10.83	10.91	10.78	10.91	4,165,237	+0.14(+1.34%)
Dec 11, 2003	10.71	10.87	10.70	10.77	5,966,386	+0.10(+0.98%)
Dec 10, 2003	10.67	10.67	10.53	10.66	4,841,261	-0.03(-0.32%)
Dec 09, 2003	10.81	10.81	10.67	10.70	4,592,869	-0.07(-0.67%)
Dec 08, 2003	10.69	10.79	10.65	10.77	4,044,161	+0.08(+0.75%)
Dec 05, 2003	10.84	10.84	10.64	10.69	4,175,971	-0.16(-1.51%)
Dec 04, 2003	10.92	10.92	10.76	10.85	5,717,745	-0.06(-0.59%)
Dec 03, 2003	11.02	11.02	10.85	10.92	6,117,668	-0.08(-0.77%)
Dec 02, 2003	10.95	11.01	10.89	11.00	6,773,971	+0.05(+0.49%)

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.