Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.80	11.84	11.72	11.76	855,188	+0.02(+0.19%)
Feb 26, 2004	11.76	11.80	11.70	11.73	970,216	-0.05(-0.42%)
Feb 25, 2004	11.73	11.79	11.72	11.78	634,839	+0.03(+0.25%)
Feb 24, 2004	11.74	11.80	11.68	11.75	1,758,426	-0.01(-0.05%)
Feb 23, 2004	11.82	11.82	11.68	11.76	805,682	-0.06(-0.49%)
Feb 20, 2004	11.85	11.85	11.72	11.82	534,371	+0.04(+0.31%)
Feb 19, 2004	11.95	11.95	11.78	11.78	519,810	-0.06(-0.47%)
Feb 18, 2004	11.91	11.91	11.82	11.84	999,823	-0.08(-0.64%)
Feb 17, 2004	11.92	11.93	11.86	11.91	776,561	+0.12(+1.03%)
Feb 13, 2004	11.92	11.92	11.76	11.79	378,088	-0.07(-0.56%)
Feb 12, 2004	11.92	11.94	11.85	11.86	602,320	-0.08(-0.66%)
Feb 11, 2004	11.82	11.94	11.79	11.94	1,025,061	+0.11(+0.91%)
Feb 10, 2004	11.80	11.85	11.77	11.83	601,349	+0.03(+0.26%)
Feb 09, 2004	11.79	11.84	11.76	11.80	489,719	-0.04(-0.30%)
Feb 06, 2004	11.75	11.83	11.67	11.83	1,245,410	+0.16(+1.36%)
Feb 05, 2004	11.71	11.73	11.65	11.67	1,506,529	-0.02(-0.16%)
Feb 04, 2004	11.69	11.75	11.66	11.69	555,241	-0.05(-0.44%)
Feb 03, 2004	11.72	11.76	11.68	11.74	1,032,826	+0.01(+0.09%)
Feb 02, 2004	11.71	11.81	11.63	11.73	629,985	+0.04(+0.37%)
Jan 30, 2004	11.71	11.71	11.65	11.69	819,272	-0.04(-0.35%)
Jan 29, 2004	11.70	11.73	11.60	11.73	540,195	+0.08(+0.67%)
Jan 28, 2004	11.85	11.86	11.62	11.65	590,186	-0.11(-0.96%)
Jan 27, 2004	11.90	11.91	11.77	11.77	773,649	-0.14(-1.19%)
Jan 26, 2004	11.76	11.91	11.73	11.91	1,002,249	+0.16(+1.39%)
Jan 23, 2004	11.79	11.81	11.67	11.75	823,155	+0.00(+0.00%)
Jan 22, 2004	11.80	11.83	11.72	11.75	744,043	-0.04(-0.33%)
Jan 21, 2004	11.71	11.80	11.66	11.79	736,762	+0.05(+0.44%)
Jan 20, 2004	11.78	11.79	11.68	11.73	2,040,415	-0.02(-0.14%)
Jan 16, 2004	11.72	11.75	11.67	11.75	496,999	+0.06(+0.51%)
Jan 15, 2004	11.66	11.72	11.56	11.69	1,327,435	+0.01(+0.07%)
Jan 14, 2004	11.61	11.68	11.56	11.68	570,287	+0.13(+1.09%)
Jan 13, 2004	11.65	11.66	11.48	11.56	894,016	-0.10(-0.87%)
Jan 12, 2004	11.61	11.66	11.55	11.66	574,170	+0.09(+0.78%)
Jan 09, 2004	11.62	11.67	11.57	11.57	701,332	-0.10(-0.86%)
Jan 08, 2004	11.69	11.69	11.61	11.67	525,635	+0.03(+0.25%)
Jan 07, 2004	11.59	11.64	11.57	11.64	2,132,632	+0.07(+0.57%)
Jan 06, 2004	11.56	11.61	11.53	11.57	825,096	-0.00(-0.04%)
Jan 05, 2004	11.49	11.58	11.47	11.58	875,573	+0.15(+1.33%)
Jan 02, 2004	11.51	11.54	11.38	11.42	701,332	-0.03(-0.27%)
Dec 31, 2003	11.45	11.47	11.40	11.46	884,309	+0.01(+0.07%)
Dec 30, 2003	11.40	11.45	11.40	11.45	1,307,535	-0.01(-0.05%)
Dec 29, 2003	11.35	11.45	11.32	11.45	532,915	+0.15(+1.37%)
Dec 26, 2003	11.31	11.33	11.28	11.30	328,582	+0.02(+0.16%)
Dec 24, 2003	11.28	11.31	11.25	11.28	429,050	-0.02(-0.22%)
Dec 23, 2003	11.29	11.31	11.24	11.31	1,076,508	+0.03(+0.31%)
Dec 22, 2003	11.23	11.28	11.20	11.27	624,161	+0.06(+0.53%)
Dec 19, 2003	11.21	11.28	11.19	11.21	1,008,559	-0.06(-0.53%)
Dec 18, 2003	11.17	11.27	11.15	11.27	1,184,256	+0.11(+0.94%)
Dec 17, 2003	11.13	11.17	11.09	11.17	750,838	+0.04(+0.35%)
Dec 16, 2003	11.11	11.14	11.05	11.13	986,233	+0.05(+0.41%)
Dec 15, 2003	11.17	11.22	11.08	11.08	795,490	-0.09(-0.79%)
Dec 12, 2003	11.16	11.17	11.10	11.17	624,646	+0.01(+0.07%)
Dec 11, 2003	11.03	11.18	11.03	11.16	1,259,000	+0.12(+1.10%)
Dec 10, 2003	11.05	11.07	10.96	11.04	570,287	+0.00(+0.04%)
Dec 09, 2003	11.16	11.17	11.01	11.04	786,268	-0.09(-0.82%)
Dec 08, 2003	11.07	11.09	11.04	11.13	717,834	+0.06(+0.50%)
Dec 05, 2003	11.08	11.11	11.04	11.07	414,004	-0.09(-0.81%)
Dec 04, 2003	11.14	11.16	11.06	11.16	597,467	+0.08(+0.73%)
Dec 03, 2003	11.18	11.21	11.08	11.08	532,430	-0.02(-0.19%)
Dec 02, 2003	11.15	11.17	11.10	11.10	508,162	-0.06(-0.50%)

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.