Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.86	13.05	12.81	12.95	229,057	+0.01(+0.06%)
Feb 26, 2004	12.70	13.03	12.52	12.94	171,174	+0.16(+1.26%)
Feb 25, 2004	12.55	12.78	12.55	12.78	254,291	+0.36(+2.91%)
Feb 24, 2004	12.19	12.57	12.19	12.42	279,395	+0.01(+0.06%)
Feb 23, 2004	12.92	12.97	12.29	12.41	408,556	-0.48(-3.76%)
Feb 20, 2004	13.19	13.22	12.71	12.89	416,881	-0.32(-2.44%)
Feb 19, 2004	13.53	13.67	13.21	13.22	269,899	-0.18(-1.32%)
Feb 18, 2004	13.45	13.63	13.35	13.39	222,683	-0.12(-0.85%)
Feb 17, 2004	13.45	13.62	13.35	13.51	310,482	+0.05(+0.40%)
Feb 13, 2004	13.72	13.97	13.35	13.45	229,447	-0.18(-1.30%)
Feb 12, 2004	13.81	13.98	13.53	13.63	123,568	-0.25(-1.83%)
Feb 11, 2004	13.69	13.91	13.45	13.88	249,998	+0.16(+1.18%)
Feb 10, 2004	13.70	14.05	13.58	13.72	220,342	+0.02(+0.17%)
Feb 09, 2004	13.81	13.95	13.65	13.70	200,571	+0.05(+0.34%)
Feb 06, 2004	13.49	13.82	13.49	13.65	536,287	+0.31(+2.30%)
Feb 05, 2004	13.00	13.55	12.99	13.35	374,607	+0.38(+2.90%)
Feb 04, 2004	13.07	13.26	12.92	12.97	400,101	-0.24(-1.80%)
Feb 03, 2004	13.45	13.57	13.07	13.21	287,979	-0.20(-1.49%)
Feb 02, 2004	13.73	13.75	13.38	13.41	437,562	+0.02(+0.17%)
Jan 30, 2004	13.19	13.52	13.19	13.38	353,015	+0.21(+1.58%)
Jan 29, 2004	13.35	13.52	12.92	13.18	391,387	-0.18(-1.32%)
Jan 28, 2004	13.65	13.83	13.27	13.35	543,181	-0.29(-2.14%)
Jan 27, 2004	13.99	14.18	13.51	13.65	706,942	-0.40(-2.85%)
Jan 26, 2004	14.18	14.35	13.96	14.05	766,775	-0.14(-0.98%)
Jan 23, 2004	14.45	14.49	13.95	14.18	429,498	-0.17(-1.18%)
Jan 22, 2004	14.49	14.56	14.22	14.35	396,459	-0.04(-0.27%)
Jan 21, 2004	14.60	14.61	14.28	14.39	271,460	-0.23(-1.58%)
Jan 20, 2004	14.45	14.70	14.28	14.62	469,560	+0.13(+0.90%)
Jan 16, 2004	14.18	14.54	14.18	14.49	475,934	+0.38(+2.67%)
Jan 15, 2004	13.95	14.35	13.84	14.12	544,742	+0.18(+1.27%)
Jan 14, 2004	13.97	13.99	13.88	13.94	399,711	+0.13(+0.95%)
Jan 13, 2004	14.05	14.05	13.61	13.81	515,345	-0.24(-1.70%)
Jan 12, 2004	13.61	14.07	13.49	14.05	750,906	+0.44(+3.22%)
Jan 09, 2004	13.75	13.86	13.53	13.61	412,198	-0.29(-2.10%)
Jan 08, 2004	13.76	13.98	13.76	13.90	623,175	+0.25(+1.80%)
Jan 07, 2004	13.51	13.65	13.42	13.65	854,183	+0.29(+2.19%)
Jan 06, 2004	13.41	13.48	13.27	13.36	585,584	-0.06(-0.46%)
Jan 05, 2004	12.95	13.46	12.95	13.42	574,008	+0.55(+4.24%)
Jan 02, 2004	12.88	13.06	12.82	12.88	221,773	+0.10(+0.78%)
Dec 31, 2003	12.88	13.01	12.72	12.78	255,201	-0.02(-0.18%)
Dec 30, 2003	12.72	13.06	12.72	12.80	607,046	+0.12(+0.97%)
Dec 29, 2003	12.23	12.85	12.32	12.68	833,372	+0.45(+3.65%)
Dec 26, 2003	12.17	12.45	12.17	12.23	102,496	-0.02(-0.19%)
Dec 24, 2003	12.30	12.44	12.22	12.25	181,580	-0.13(-1.06%)
Dec 23, 2003	12.59	12.59	12.22	12.39	373,957	-0.02(-0.12%)
Dec 22, 2003	12.54	12.54	12.22	12.40	391,257	-0.19(-1.53%)
Dec 19, 2003	12.63	12.82	12.58	12.59	286,158	+0.04(+0.31%)
Dec 18, 2003	12.42	12.80	12.42	12.55	388,135	+0.25(+2.06%)
Dec 17, 2003	12.38	12.42	12.25	12.30	735,948	-0.12(-0.93%)
Dec 16, 2003	12.59	12.59	12.42	12.42	303,718	-0.22(-1.70%)
Dec 15, 2003	12.95	13.52	12.54	12.63	1,486,724	+0.09(+0.74%)
Dec 12, 2003	12.23	12.55	12.08	12.54	390,216	+0.31(+2.51%)
Dec 11, 2003	11.57	12.32	11.49	12.23	375,908	+0.66(+5.71%)
Dec 10, 2003	11.22	11.57	11.18	11.57	318,416	+0.29(+2.59%)
Dec 09, 2003	11.60	11.60	11.26	11.28	257,933	-0.16(-1.41%)
Dec 08, 2003	11.52	11.57	11.41	11.44	116,544	-0.06(-0.53%)
Dec 05, 2003	11.72	11.74	11.43	11.50	181,190	-0.22(-1.84%)
Dec 04, 2003	11.50	11.76	11.48	11.72	163,890	+0.22(+1.87%)
Dec 03, 2003	11.67	11.67	11.53	11.50	128,121	-0.16(-1.38%)
Dec 02, 2003	11.76	11.83	11.66	11.66	118,105	+0.02(+0.13%)

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.