Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.80	12.85	12.38	12.85	104,334	-0.05(-0.38%)
Feb 26, 2004	12.25	13.09	12.25	12.90	91,178	+0.64(+5.24%)
Feb 25, 2004	12.27	12.33	11.71	12.25	98,768	-0.02(-0.16%)
Feb 24, 2004	11.65	12.35	11.65	12.27	55,253	+0.62(+5.34%)
Feb 23, 2004	11.60	11.73	11.44	11.65	33,496	+0.14(+1.20%)
Feb 20, 2004	11.00	11.55	10.77	11.51	58,188	+0.51(+4.67%)
Feb 19, 2004	11.36	12.05	10.72	11.00	163,433	-0.37(-3.22%)
Feb 18, 2004	11.46	11.48	11.21	11.36	72,153	-0.08(-0.69%)
Feb 17, 2004	11.46	11.49	11.27	11.44	67,802	+0.07(+0.61%)
Feb 13, 2004	11.76	11.76	11.23	11.37	63,349	-0.33(-2.79%)
Feb 12, 2004	11.27	11.86	11.27	11.70	475,931	+0.43(+3.86%)
Feb 11, 2004	11.16	11.40	11.10	11.27	71,242	+0.05(+0.44%)
Feb 10, 2004	11.25	11.35	11.07	11.22	44,020	-0.03(-0.26%)
Feb 09, 2004	11.15	11.31	11.02	11.25	36,835	+0.20(+1.79%)
Feb 06, 2004	10.69	11.16	10.67	11.05	81,969	+0.32(+2.95%)
Feb 05, 2004	10.63	10.77	10.63	10.73	21,555	+0.11(+1.02%)
Feb 04, 2004	10.72	10.75	10.55	10.62	36,835	-0.10(-0.92%)
Feb 03, 2004	10.67	10.72	10.47	10.72	61,426	+0.05(+0.46%)
Feb 02, 2004	9.783	10.76	9.783	10.67	53,229	+0.53(+5.26%)
Jan 30, 2004	10.20	10.35	10.03	10.14	38,758	-0.20(-1.91%)
Jan 29, 2004	10.13	10.34	9.990	10.34	66,486	-0.27(-2.52%)
Jan 28, 2004	10.70	10.77	10.42	10.60	30,764	-0.09(-0.83%)
Jan 27, 2004	10.97	10.97	10.56	10.69	58,087	-0.36(-3.22%)
Jan 26, 2004	11.12	11.27	10.87	11.05	99,578	-0.07(-0.62%)
Jan 23, 2004	11.07	11.16	10.87	11.12	28,335	+0.00(+0.00%)
Jan 22, 2004	11.22	11.22	10.90	11.12	41,490	-0.10(-0.88%)
Jan 21, 2004	10.87	11.22	10.50	11.22	87,029	+0.15(+1.34%)
Jan 20, 2004	11.27	11.86	10.67	11.07	113,239	+0.27(+2.47%)
Jan 16, 2004	11.06	11.34	10.77	10.80	231,843	-0.27(-2.41%)
Jan 15, 2004	10.08	11.45	10.08	11.07	236,801	+1.09(+10.89%)
Jan 14, 2004	9.388	10.13	9.378	9.980	234,069	+0.69(+7.45%)
Jan 13, 2004	9.289	9.289	9.141	9.289	47,259	+0.00(+0.00%)
Jan 12, 2004	9.091	9.289	8.844	9.289	77,416	+0.14(+1.51%)
Jan 09, 2004	9.289	9.309	8.992	9.150	81,767	-0.24(-2.53%)
Jan 08, 2004	9.407	9.486	9.388	9.388	40,681	-0.06(-0.63%)
Jan 07, 2004	9.486	9.536	9.338	9.447	40,681	-0.04(-0.42%)
Jan 06, 2004	8.894	9.654	8.894	9.486	152,909	+0.42(+4.58%)
Jan 05, 2004	9.141	9.141	8.894	9.071	53,938	+0.03(+0.33%)
Jan 02, 2004	8.765	9.042	8.765	9.042	73,165	+0.30(+3.39%)
Dec 31, 2003	8.903	8.903	8.390	8.745	42,907	-0.23(-2.53%)
Dec 30, 2003	8.982	9.081	8.874	8.973	12,244	+0.01(+0.11%)
Dec 29, 2003	8.775	9.002	8.775	8.963	25,906	+0.09(+1.00%)
Dec 26, 2003	8.943	8.943	8.874	8.874	5,565	-0.03(-0.33%)
Dec 24, 2003	8.745	9.002	8.696	8.903	55,051	+0.19(+2.15%)
Dec 23, 2003	8.745	8.923	8.686	8.716	25,704	+0.07(+0.80%)
Dec 22, 2003	8.656	8.656	8.498	8.646	18,822	-0.09(-1.02%)
Dec 19, 2003	8.538	8.745	8.409	8.735	20,239	+0.01(+0.11%)
Dec 18, 2003	8.528	8.726	8.528	8.726	15,280	+0.23(+2.67%)
Dec 17, 2003	8.212	8.429	8.212	8.498	32,079	+0.20(+2.38%)
Dec 16, 2003	8.330	8.390	8.024	8.301	71,040	-0.10(-1.18%)
Dec 15, 2003	9.071	9.071	8.399	8.399	28,234	-0.57(-6.39%)
Dec 12, 2003	8.864	8.973	8.854	8.973	21,251	+0.18(+2.02%)
Dec 11, 2003	8.597	8.963	8.597	8.795	47,056	+0.18(+2.06%)
Dec 10, 2003	8.716	8.864	8.597	8.617	21,251	-0.13(-1.47%)
Dec 09, 2003	8.894	8.982	8.745	8.745	19,025	+0.00(+0.00%)
Dec 08, 2003	8.651	8.874	8.651	8.745	26,007	+0.08(+0.91%)
Dec 05, 2003	8.745	8.775	8.567	8.666	12,953	+0.02(+0.23%)
Dec 04, 2003	8.291	8.656	8.271	8.646	32,180	+0.43(+5.29%)
Dec 03, 2003	9.091	9.091	8.212	8.212	29,043	-0.76(-8.48%)
Dec 02, 2003	9.101	9.378	8.982	8.973	71,040	-0.05(-0.55%)

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.