Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.41	13.41	12.44	12.88	15,520	+0.51(+4.10%)
Feb 26, 2004	11.90	13.62	11.90	12.37	146,158	+1.03(+9.09%)
Feb 25, 2004	11.25	11.54	11.25	11.34	46,194	-0.08(-0.72%)
Feb 24, 2004	11.48	11.74	11.42	11.42	16,742	-0.20(-1.69%)
Feb 23, 2004	11.43	11.77	11.33	11.62	24,807	+0.43(+3.88%)
Feb 20, 2004	10.64	11.36	10.30	11.19	54,381	+0.21(+1.94%)
Feb 19, 2004	11.51	11.75	10.62	10.97	91,410	-0.88(-7.45%)
Feb 18, 2004	11.95	12.05	11.78	11.86	41,672	-0.21(-1.76%)
Feb 17, 2004	12.12	12.12	11.95	12.07	17,108	-0.07(-0.61%)
Feb 13, 2004	12.27	12.28	11.95	12.14	2,199	-0.23(-1.85%)
Feb 12, 2004	11.99	12.37	11.99	12.37	5,988	+0.38(+3.14%)
Feb 11, 2004	12.11	12.16	11.87	12.00	21,997	-0.26(-2.14%)
Feb 10, 2004	12.27	12.35	12.15	12.26	13,809	-0.01(-0.07%)
Feb 09, 2004	12.27	12.38	12.23	12.27	4,643	+0.00(+0.00%)
Feb 06, 2004	12.27	12.27	12.12	12.27	10,143	+0.06(+0.47%)
Feb 05, 2004	12.11	12.78	12.11	12.21	74,179	+0.10(+0.81%)
Feb 04, 2004	12.37	12.42	11.95	12.11	30,551	-0.34(-2.70%)
Feb 03, 2004	12.32	13.17	12.32	12.45	48,515	+0.11(+0.93%)
Feb 02, 2004	12.52	12.54	12.33	12.33	28,474	-0.23(-1.82%)
Jan 30, 2004	12.68	12.68	12.53	12.56	4,888	-0.12(-0.97%)
Jan 29, 2004	12.52	12.85	12.44	12.68	9,287	+0.16(+1.31%)
Jan 28, 2004	12.65	12.82	12.50	12.52	13,931	-0.37(-2.86%)
Jan 27, 2004	12.94	12.94	12.68	12.89	18,453	+0.15(+1.16%)
Jan 26, 2004	12.51	12.74	12.49	12.74	11,120	+0.18(+1.43%)
Jan 23, 2004	12.37	12.60	12.37	12.56	10,020	+0.00(+0.00%)
Jan 22, 2004	12.18	12.63	12.05	12.56	20,652	+0.28(+2.27%)
Jan 21, 2004	12.59	12.89	12.28	12.28	55,970	-0.52(-4.09%)
Jan 20, 2004	12.59	12.81	12.59	12.81	4,399	+0.00(+0.00%)
Jan 16, 2004	12.59	12.81	12.44	12.81	8,921	+0.25(+1.95%)
Jan 15, 2004	12.47	12.60	12.47	12.56	31,360	-0.02(-0.13%)
Jan 14, 2004	12.73	12.74	12.45	12.58	48,798	-0.09(-0.71%)
Jan 13, 2004	12.63	12.99	12.63	12.67	57,070	-0.10(-0.77%)
Jan 12, 2004	12.45	12.95	12.27	12.77	60,330	+0.38(+3.04%)
Jan 09, 2004	12.45	12.45	12.24	12.39	29,647	-0.01(-0.07%)
Jan 08, 2004	11.88	12.45	11.87	12.40	19,180	+0.07(+0.53%)
Jan 07, 2004	12.45	12.45	11.75	12.33	97,198	-0.11(-0.92%)
Jan 06, 2004	12.59	12.59	12.19	12.45	81,389	-0.28(-2.19%)
Jan 05, 2004	12.60	13.88	12.27	12.72	100,698	-0.32(-2.45%)
Jan 02, 2004	13.90	13.90	12.90	13.04	80,656	-0.79(-5.68%)
Dec 31, 2003	13.78	13.90	13.55	13.83	38,739	-0.12(-0.88%)
Dec 30, 2003	13.69	14.00	13.69	13.95	80,705	+0.06(+0.42%)
Dec 29, 2003	13.50	14.01	13.50	13.89	147,679	+0.07(+0.53%)
Dec 26, 2003	12.23	13.82	12.23	13.82	99,353	+1.64(+13.51%)
Dec 24, 2003	11.47	12.18	11.46	12.18	8,432	-0.06(-0.47%)
Dec 23, 2003	12.07	12.23	11.87	12.23	23,708	+0.29(+2.40%)
Dec 22, 2003	12.27	12.27	11.64	11.95	13,656	-0.16(-1.35%)
Dec 19, 2003	12.07	12.88	12.06	12.11	46,817	+0.07(+0.61%)
Dec 18, 2003	12.22	12.23	11.87	12.04	55,062	-0.21(-1.74%)
Dec 17, 2003	11.95	12.25	11.84	12.25	29,881	+0.33(+2.75%)
Dec 16, 2003	11.64	11.92	11.51	11.92	13,623	+0.42(+3.63%)
Dec 15, 2003	11.46	11.57	11.46	11.51	5,846	-0.07(-0.57%)
Dec 12, 2003	11.66	11.66	11.46	11.57	6,712	-0.01(-0.07%)
Dec 11, 2003	11.37	11.58	11.37	11.58	13,564	+0.12(+1.07%)
Dec 10, 2003	11.57	11.61	11.42	11.46	43,985	-0.08(-0.71%)
Dec 09, 2003	11.55	11.74	11.46	11.54	37,505	-0.02(-0.14%)
Dec 08, 2003	11.45	11.83	11.31	11.55	107,053	+0.23(+2.02%)
Dec 05, 2003	11.44	11.46	11.33	11.33	9,422	-0.11(-1.00%)
Dec 04, 2003	11.45	11.46	11.32	11.44	19,149	+0.14(+1.23%)
Dec 03, 2003	11.46	11.67	11.29	11.30	12,304	-0.04(-0.36%)
Dec 02, 2003	11.30	12.27	11.30	11.34	124,615	-0.11(-1.00%)

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.