Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.05	20.15	11.75	12.05	80,555	+0.00(+0.00%)
Feb 26, 2004	11.80	20.15	11.75	12.05	80,555	+0.25(+2.12%)
Feb 25, 2004	11.95	11.85	11.70	11.80	348,168	-0.15(-1.26%)
Feb 24, 2004	12.15	12.10	11.90	11.95	90,903	-0.20(-1.65%)
Feb 23, 2004	11.70	12.30	12.14	12.15	110,168	+0.35(+2.97%)
Feb 20, 2004	11.80	11.80	11.80	11.80	0	+0.00(+0.00%)
Feb 19, 2004	11.60	11.90	11.65	11.80	42,009	-0.20(-1.67%)
Feb 18, 2004	12.00	12.10	11.90	12.00	44,744	+0.00(+0.00%)
Feb 17, 2004	11.85	12.10	11.90	12.00	44,744	+0.15(+1.27%)
Feb 13, 2004	11.70	12.10	11.85	11.85	38,851	+0.15(+1.28%)
Feb 12, 2004	11.75	11.90	11.60	11.70	41,982	-0.05(-0.43%)
Feb 11, 2004	11.75	11.95	11.65	11.75	34,551	+0.00(+0.00%)
Feb 10, 2004	12.00	12.15	11.50	11.75	40,072	-0.25(-2.08%)
Feb 09, 2004	11.50	12.10	11.90	12.00	55,791	+0.50(+4.35%)
Feb 06, 2004	11.90	11.65	11.40	11.50	79,232	-0.40(-3.36%)
Feb 05, 2004	11.60	12.05	11.90	11.90	42,363	+0.30(+2.59%)
Feb 04, 2004	12.10	11.70	11.50	11.60	57,217	-0.65(-5.31%)
Feb 03, 2004	12.25	12.25	12.25	12.25	0	+0.00(+0.00%)
Feb 02, 2004	12.20	12.25	12.00	12.25	39,613	+0.05(+0.41%)
Jan 30, 2004	12.50	12.40	12.10	12.20	100,008	-0.30(-2.40%)
Jan 29, 2004	13.10	13.00	12.50	12.50	224,079	-0.60(-4.58%)
Jan 28, 2004	13.35	13.30	13.10	13.10	82,774	-0.25(-1.87%)
Jan 27, 2004	13.60	13.60	13.35	13.35	235,680	-0.25(-1.84%)
Jan 26, 2004	12.85	13.60	13.30	13.60	182,140	+0.75(+5.84%)
Jan 23, 2004	12.40	13.10	12.85	12.85	87,558	+0.45(+3.63%)
Jan 22, 2004	11.75	12.45	12.12	12.40	711,700	+0.65(+5.53%)
Jan 21, 2004	11.55	11.90	11.75	11.75	45,626	+0.20(+1.73%)
Jan 20, 2004	11.95	11.80	11.45	11.55	661,491	-0.40(-3.35%)
Jan 16, 2004	11.95	11.95	11.95	11.95	0	+0.00(+0.00%)
Jan 15, 2004	11.75	12.03	11.75	11.95	74,346	+0.20(+1.70%)
Jan 14, 2004	11.75	11.75	11.55	11.75	250,529	+0.00(+0.00%)
Jan 13, 2004	11.95	11.75	11.55	11.75	152,718	-0.20(-1.67%)
Jan 12, 2004	11.85	12.00	9.400	11.95	94,700	+0.10(+0.84%)
Jan 09, 2004	11.75	11.95	11.75	11.85	53,053	+0.00(+0.00%)
Jan 08, 2004	11.85	11.85	11.85	11.85	0	+0.00(+0.00%)
Jan 07, 2004	11.85	11.85	11.75	11.85	92,461	+0.25(+2.16%)
Dec 31, 2003	11.60	11.60	11.60	11.60	0	+0.00(+0.00%)
Dec 30, 2003	11.80	11.85	11.55	11.60	44,130	-0.20(-1.69%)
Dec 29, 2003	11.85	11.80	10.60	11.80	56,049	-0.05(-0.42%)
Dec 26, 2003	11.95	11.95	11.65	11.85	17,833	-0.10(-0.84%)
Dec 24, 2003	11.80	11.95	11.55	11.95	30,112	+0.15(+1.27%)
Dec 23, 2003	11.85	11.95	11.65	11.80	37,783	-0.05(-0.42%)
Dec 22, 2003	11.75	11.95	11.70	11.85	45,919	+0.10(+0.85%)
Dec 19, 2003	11.40	11.90	10.35	11.75	100,587	+0.35(+3.07%)
Dec 18, 2003	11.40	11.40	11.40	11.40	0	+0.20(+1.79%)
Dec 17, 2003	11.20	11.20	11.20	11.20	0	-0.05(-0.44%)
Dec 16, 2003	11.25	11.25	11.25	11.25	0	+0.50(+4.65%)
Dec 15, 2003	10.75	10.75	10.75	10.75	0	-0.15(-1.38%)
Dec 12, 2003	10.90	10.90	10.90	10.90	0	-0.05(-0.46%)
Dec 11, 2003	10.95	10.95	10.95	10.95	0	-0.50(-4.37%)
Dec 10, 2003	11.45	11.45	11.45	11.45	0	+0.10(+0.88%)
Dec 09, 2003	11.35	11.35	11.35	11.35	0	+0.25(+2.25%)
Dec 08, 2003	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
Dec 05, 2003	10.95	10.95	10.95	11.10	0	+0.25(+2.30%)
Dec 04, 2003	10.85	10.85	10.85	10.85	0	-0.25(-2.25%)
Dec 03, 2003	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
Dec 02, 2003	11.10	11.10	11.10	11.10	0	+0.25(+2.30%)

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.