Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.87	12.07	11.87	11.97	2,166,251	-0.02(-0.13%)
Feb 26, 2004	11.64	12.00	11.64	11.98	4,224,488	+0.31(+2.65%)
Feb 25, 2004	11.34	11.78	11.33	11.67	4,992,927	+0.36(+3.20%)
Feb 24, 2004	11.41	11.41	11.25	11.31	8,241,309	-0.29(-2.53%)
Feb 23, 2004	11.91	11.98	11.59	11.61	6,399,365	-0.35(-2.90%)
Feb 20, 2004	12.00	12.06	11.82	11.95	3,907,612	-0.11(-0.94%)
Feb 19, 2004	12.06	12.35	12.06	12.07	3,032,221	-0.08(-0.68%)
Feb 18, 2004	11.98	12.22	11.98	12.15	3,362,234	-0.07(-0.56%)
Feb 17, 2004	12.30	12.51	11.87	12.22	6,128,799	-0.13(-1.04%)
Feb 13, 2004	12.36	12.58	12.25	12.34	3,754,481	-0.11(-0.91%)
Feb 12, 2004	12.77	12.85	12.26	12.46	6,859,154	-0.32(-2.48%)
Feb 11, 2004	12.43	12.95	12.37	12.77	4,820,821	+0.35(+2.79%)
Feb 10, 2004	12.25	12.56	12.14	12.43	6,029,676	-0.16(-1.26%)
Feb 09, 2004	12.28	12.68	12.28	12.59	4,996,112	-0.25(-1.94%)
Feb 06, 2004	12.81	12.89	12.77	12.83	3,011,387	-0.05(-0.41%)
Feb 05, 2004	12.81	12.98	12.77	12.89	6,457,618	+0.14(+1.12%)
Feb 04, 2004	12.21	12.77	12.21	12.74	6,849,733	+0.50(+4.06%)
Feb 03, 2004	12.07	12.27	12.06	12.25	4,497,973	+0.19(+1.56%)
Feb 02, 2004	11.53	12.06	11.53	12.06	6,684,660	+0.47(+4.03%)
Jan 30, 2004	11.38	11.68	11.35	11.59	2,242,949	+0.20(+1.79%)
Jan 29, 2004	11.30	11.48	11.30	11.39	4,088,874	-0.11(-0.98%)
Jan 28, 2004	11.43	11.81	11.43	11.50	3,387,313	+0.07(+0.59%)
Jan 27, 2004	11.30	11.61	11.15	11.43	5,367,393	+0.14(+1.20%)
Jan 26, 2004	10.38	11.30	10.32	11.30	11,900,913	+1.12(+11.04%)
Jan 23, 2004	10.17	10.27	10.14	10.17	1,847,649	-0.06(-0.59%)
Jan 22, 2004	10.21	10.27	10.16	10.23	1,949,427	-0.02(-0.15%)
Jan 21, 2004	10.14	10.26	10.11	10.25	2,401,254	+0.07(+0.67%)
Jan 20, 2004	10.29	10.33	10.11	10.18	2,541,779	-0.16(-1.53%)
Jan 16, 2004	10.20	10.35	10.17	10.34	1,757,549	+0.14(+1.40%)
Jan 15, 2004	10.17	10.21	10.06	10.20	2,311,685	+0.02(+0.15%)
Jan 14, 2004	10.19	10.27	10.14	10.18	2,043,375	+0.06(+0.60%)
Jan 13, 2004	10.11	10.17	10.03	10.12	2,405,501	-0.02(-0.15%)
Jan 12, 2004	10.08	10.14	10.02	10.14	1,745,872	+0.05(+0.52%)
Jan 09, 2004	10.02	10.18	10.02	10.08	1,457,392	-0.02(-0.15%)
Jan 08, 2004	10.23	10.26	10.08	10.10	1,791,917	-0.06(-0.59%)
Jan 07, 2004	10.07	10.28	9.985	10.16	2,700,615	+0.03(+0.30%)
Jan 06, 2004	9.835	10.19	9.812	10.13	3,050,533	+0.34(+3.46%)
Jan 05, 2004	9.925	9.940	9.774	9.789	3,407,085	-0.14(-1.44%)
Jan 02, 2004	9.925	10.00	9.917	9.933	2,713,619	-0.05(-0.45%)
Dec 31, 2003	9.948	10.09	9.880	9.978	3,321,895	+0.05(+0.46%)
Dec 30, 2003	9.842	9.963	9.767	9.933	3,923,004	+0.09(+0.92%)
Dec 29, 2003	9.495	9.857	9.495	9.842	6,222,349	+0.35(+3.73%)
Dec 26, 2003	9.420	9.571	9.382	9.488	5,596,293	-0.23(-2.40%)
Dec 24, 2003	10.14	10.14	9.722	9.722	10,036,279	-0.81(-7.73%)
Dec 23, 2003	10.63	10.63	10.51	10.54	1,220,399	-0.04(-0.36%)
Dec 22, 2003	10.57	10.63	10.50	10.57	921,171	-0.05(-0.50%)
Dec 19, 2003	10.66	10.74	10.60	10.63	1,444,521	-0.11(-1.05%)
Dec 18, 2003	10.57	10.75	10.57	10.74	1,409,224	+0.17(+1.57%)
Dec 17, 2003	10.59	10.64	10.44	10.57	1,423,157	-0.17(-1.54%)
Dec 16, 2003	10.66	10.75	10.63	10.74	1,250,918	+0.00(+0.00%)
Dec 15, 2003	10.60	10.78	10.60	10.74	2,179,388	+0.22(+2.08%)
Dec 12, 2003	10.51	10.57	10.41	10.52	941,208	-0.08(-0.71%)
Dec 11, 2003	10.35	10.62	10.29	10.60	1,475,041	+0.29(+2.85%)
Dec 10, 2003	10.41	10.41	10.25	10.30	1,044,710	-0.15(-1.44%)
Dec 09, 2003	10.32	10.50	10.32	10.45	1,049,222	+0.11(+1.09%)
Dec 08, 2003	10.30	10.46	10.29	10.34	1,578,145	+0.02(+0.15%)
Dec 05, 2003	10.32	10.41	10.21	10.32	608,673	-0.08(-0.73%)
Dec 04, 2003	10.52	10.54	10.38	10.40	1,321,380	-0.14(-1.36%)
Dec 03, 2003	10.52	10.62	10.48	10.54	878,575	+0.02(+0.21%)
Dec 02, 2003	10.51	10.58	10.46	10.52	1,417,849	+0.01(+0.07%)

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.