Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.87	12.07	11.87	11.97	2,165,599	-0.02(-0.13%)
Feb 26, 2004	11.65	12.01	11.64	11.99	4,223,217	+0.31(+2.65%)
Feb 25, 2004	11.35	11.78	11.34	11.68	4,991,425	+0.36(+3.20%)
Feb 24, 2004	11.41	11.41	11.25	11.31	8,238,829	-0.29(-2.53%)
Feb 23, 2004	11.91	11.99	11.59	11.61	6,397,439	-0.35(-2.90%)
Feb 20, 2004	12.01	12.06	11.83	11.96	3,906,436	-0.11(-0.94%)
Feb 19, 2004	12.06	12.36	12.06	12.07	3,031,308	-0.08(-0.68%)
Feb 18, 2004	11.99	12.22	11.99	12.15	3,361,222	-0.07(-0.55%)
Feb 17, 2004	12.30	12.51	11.87	12.22	6,126,955	-0.13(-1.04%)
Feb 13, 2004	12.36	12.58	12.25	12.35	3,753,352	-0.11(-0.91%)
Feb 12, 2004	12.78	12.85	12.26	12.46	6,857,090	-0.32(-2.48%)
Feb 11, 2004	12.44	12.96	12.38	12.78	4,819,371	+0.35(+2.79%)
Feb 10, 2004	12.25	12.57	12.14	12.43	6,027,861	-0.16(-1.26%)
Feb 09, 2004	12.29	12.68	12.29	12.59	4,994,609	-0.25(-1.94%)
Feb 06, 2004	12.82	12.90	12.78	12.84	3,010,481	-0.05(-0.41%)
Feb 05, 2004	12.82	12.98	12.78	12.89	6,455,675	+0.14(+1.12%)
Feb 04, 2004	12.21	12.78	12.21	12.75	6,847,672	+0.50(+4.06%)
Feb 03, 2004	12.08	12.27	12.06	12.25	4,496,620	+0.19(+1.56%)
Feb 02, 2004	11.53	12.06	11.53	12.06	6,682,649	+0.47(+4.03%)
Jan 30, 2004	11.38	11.68	11.35	11.59	2,242,274	+0.20(+1.79%)
Jan 29, 2004	11.31	11.48	11.30	11.39	4,087,643	-0.11(-0.98%)
Jan 28, 2004	11.44	11.81	11.44	11.50	3,386,294	+0.07(+0.59%)
Jan 27, 2004	11.30	11.61	11.15	11.44	5,365,778	+0.14(+1.20%)
Jan 26, 2004	10.39	11.31	10.33	11.30	11,897,333	+1.12(+11.04%)
Jan 23, 2004	10.18	10.27	10.15	10.18	1,847,093	-0.06(-0.59%)
Jan 22, 2004	10.21	10.27	10.16	10.24	1,948,840	-0.02(-0.15%)
Jan 21, 2004	10.14	10.26	10.12	10.25	2,400,532	+0.07(+0.67%)
Jan 20, 2004	10.29	10.34	10.11	10.18	2,541,014	-0.16(-1.53%)
Jan 16, 2004	10.21	10.35	10.18	10.34	1,757,020	+0.14(+1.40%)
Jan 15, 2004	10.18	10.21	10.06	10.20	2,310,989	+0.02(+0.15%)
Jan 14, 2004	10.19	10.27	10.14	10.18	2,042,760	+0.06(+0.60%)
Jan 13, 2004	10.11	10.17	10.03	10.12	2,404,777	-0.02(-0.15%)
Jan 12, 2004	10.08	10.14	10.03	10.14	1,745,347	+0.05(+0.52%)
Jan 09, 2004	10.03	10.18	10.03	10.09	1,456,954	-0.02(-0.15%)
Jan 08, 2004	10.24	10.26	10.09	10.10	1,791,378	-0.06(-0.59%)
Jan 07, 2004	10.07	10.28	9.988	10.16	2,699,802	+0.03(+0.30%)
Jan 06, 2004	9.838	10.19	9.815	10.13	3,049,615	+0.34(+3.46%)
Jan 05, 2004	9.928	9.943	9.777	9.792	3,406,060	-0.14(-1.44%)
Jan 02, 2004	9.928	10.00	9.920	9.936	2,712,803	-0.05(-0.45%)
Dec 31, 2003	9.951	10.09	9.883	9.981	3,320,895	+0.05(+0.46%)
Dec 30, 2003	9.845	9.966	9.770	9.936	3,921,824	+0.09(+0.92%)
Dec 29, 2003	9.498	9.860	9.498	9.845	6,220,477	+0.35(+3.73%)
Dec 26, 2003	9.423	9.574	9.385	9.491	5,594,609	-0.23(-2.40%)
Dec 24, 2003	10.14	10.14	9.724	9.724	10,033,259	-0.81(-7.73%)
Dec 23, 2003	10.63	10.63	10.51	10.54	1,220,031	-0.04(-0.36%)
Dec 22, 2003	10.57	10.63	10.50	10.58	920,893	-0.05(-0.50%)
Dec 19, 2003	10.67	10.74	10.61	10.63	1,444,086	-0.11(-1.05%)
Dec 18, 2003	10.58	10.76	10.57	10.74	1,408,800	+0.17(+1.57%)
Dec 17, 2003	10.59	10.64	10.44	10.58	1,422,729	-0.17(-1.54%)
Dec 16, 2003	10.67	10.76	10.63	10.74	1,250,542	+0.00(+0.00%)
Dec 15, 2003	10.60	10.79	10.60	10.74	2,178,732	+0.22(+2.08%)
Dec 12, 2003	10.51	10.58	10.41	10.52	940,924	-0.08(-0.71%)
Dec 11, 2003	10.35	10.62	10.29	10.60	1,474,597	+0.29(+2.85%)
Dec 10, 2003	10.42	10.42	10.25	10.30	1,044,396	-0.15(-1.44%)
Dec 09, 2003	10.33	10.50	10.33	10.46	1,048,906	+0.11(+1.09%)
Dec 08, 2003	10.30	10.46	10.30	10.34	1,577,670	+0.02(+0.15%)
Dec 05, 2003	10.32	10.41	10.21	10.33	608,490	-0.08(-0.72%)
Dec 04, 2003	10.52	10.55	10.39	10.40	1,320,982	-0.14(-1.36%)
Dec 03, 2003	10.52	10.62	10.49	10.55	878,311	+0.02(+0.21%)
Dec 02, 2003	10.52	10.58	10.46	10.52	1,417,423	+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.