Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.57	11.57	11.57	11.57	314	+0.36(+3.23%)
Feb 26, 2004	11.40	11.40	11.21	11.21	419	-0.12(-1.09%)
Feb 25, 2004	11.35	11.35	11.33	11.33	733	-0.02(-0.17%)
Feb 24, 2004	10.82	11.56	10.82	11.35	5,662	-0.05(-0.42%)
Feb 23, 2004	11.34	11.73	11.29	11.40	2,726	+0.19(+1.70%)
Feb 20, 2004	11.54	11.54	11.21	11.21	2,516	-0.52(-4.47%)
Feb 19, 2004	12.45	12.45	10.97	11.73	2,621	-0.43(-3.53%)
Feb 18, 2004	11.86	12.16	11.86	12.16	3,565	+0.72(+6.25%)
Feb 17, 2004	11.44	11.44	10.97	11.44	10,275	+0.33(+3.00%)
Feb 13, 2004	11.10	11.11	10.97	11.11	3,460	-0.02(-0.17%)
Feb 12, 2004	9.356	11.44	9.346	11.13	8,597	+0.00(+0.00%)
Feb 11, 2004	12.29	12.29	10.84	11.13	2,935	+0.31(+2.82%)
Feb 10, 2004	10.82	10.97	10.70	10.82	20,970	+0.10(+0.89%)
Feb 09, 2004	10.68	10.73	10.59	10.73	3,250	-0.24(-2.17%)
Feb 06, 2004	10.59	10.97	10.59	10.97	2,726	+0.38(+3.60%)
Feb 05, 2004	10.60	10.73	10.59	10.59	3,145	-0.01(-0.09%)
Feb 04, 2004	10.59	10.63	10.55	10.60	3,879	+0.09(+0.82%)
Feb 03, 2004	10.61	10.65	10.51	10.51	6,500	-0.24(-2.22%)
Feb 02, 2004	10.60	10.76	10.60	10.75	1,887	-0.12(-1.12%)
Jan 30, 2004	10.29	10.94	10.29	10.87	3,355	+0.02(+0.16%)
Jan 29, 2004	10.96	10.98	10.29	10.85	4,089	-0.62(-5.40%)
Jan 28, 2004	9.060	11.71	8.822	11.47	21,285	-0.27(-2.27%)
Jan 27, 2004	11.74	11.81	11.74	11.74	2,097	+0.02(+0.16%)
Jan 26, 2004	11.64	11.72	11.64	11.72	6,500	+0.02(+0.16%)
Jan 23, 2004	11.54	11.70	10.66	11.70	2,097	+0.04(+0.33%)
Jan 22, 2004	12.07	12.07	11.14	11.66	9,751	-0.50(-4.08%)
Jan 21, 2004	11.72	12.19	11.68	12.16	10,590	+0.10(+0.79%)
Jan 20, 2004	12.16	12.16	12.06	12.06	11,114	-0.07(-0.55%)
Jan 16, 2004	12.11	12.33	12.11	12.13	19,607	-0.11(-0.86%)
Jan 15, 2004	12.31	12.31	11.86	12.24	1,572	-0.08(-0.62%)
Jan 14, 2004	12.40	12.49	12.31	12.31	11,779	+0.06(+0.47%)
Jan 13, 2004	12.54	12.73	12.26	12.26	8,597	-0.28(-2.21%)
Jan 12, 2004	12.15	12.73	12.15	12.53	30,435	+0.40(+3.30%)
Jan 09, 2004	11.42	12.16	11.42	12.13	16,414	+0.89(+7.89%)
Jan 08, 2004	11.22	11.33	11.16	11.24	2,259	+0.09(+0.77%)
Jan 07, 2004	11.24	11.30	11.12	11.16	8,912	+0.01(+0.09%)
Jan 05, 2004	11.09	11.16	11.09	11.15	3,565	+0.08(+0.69%)
Jan 02, 2004	11.08	11.14	11.06	11.07	10,065	+0.04(+0.35%)
Dec 31, 2003	10.98	11.04	10.97	11.03	1,887	+0.03(+0.28%)
Dec 30, 2003	10.70	11.02	10.70	11.00	6,714	+0.15(+1.39%)
Dec 29, 2003	10.78	10.94	10.72	10.85	9,389	+0.27(+2.52%)
Dec 26, 2003	10.24	10.59	10.24	10.59	12,067	+0.15(+1.46%)
Dec 24, 2003	10.44	10.44	10.25	10.43	6,572	+0.22(+2.15%)
Dec 23, 2003	10.21	10.21	10.21	10.21	0	+0.00(+0.00%)
Dec 22, 2003	10.22	10.32	10.20	10.21	2,571	-0.09(-0.83%)
Dec 19, 2003	10.49	10.49	10.21	10.30	5,976	-0.14(-1.37%)
Dec 18, 2003	10.31	10.46	10.31	10.44	1,887	-0.05(-0.45%)
Dec 17, 2003	10.30	10.49	10.30	10.49	1,263	+0.02(+0.18%)
Dec 16, 2003	10.44	10.49	10.39	10.47	1,867	-0.16(-1.52%)
Dec 15, 2003	10.55	10.63	10.37	10.63	1,782	-0.08(-0.71%)
Dec 12, 2003	10.63	10.71	10.54	10.71	7,654	+0.12(+1.17%)
Dec 11, 2003	10.48	10.63	10.48	10.59	3,565	-0.05(-0.45%)
Dec 10, 2003	10.49	10.63	10.49	10.63	4,823	+0.22(+2.11%)
Dec 09, 2003	10.57	10.57	10.35	10.41	1,384	-0.14(-1.35%)
Dec 08, 2003	10.58	10.61	10.37	10.56	3,460	+0.20(+1.93%)
Dec 05, 2003	10.30	10.30	10.30	10.36	175	+0.01(+0.09%)
Dec 04, 2003	10.31	10.47	10.31	10.35	3,565	-0.07(-0.64%)
Dec 03, 2003	10.35	10.41	10.01	10.41	1,363	-0.31(-2.93%)
Dec 02, 2003	10.11	10.97	10.11	10.73	7,444	+0.32(+3.12%)

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.