Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.19	12.31	12.02	12.10	148,908	+0.05(+0.38%)
Feb 26, 2004	12.15	12.25	12.01	12.06	221,186	-0.09(-0.76%)
Feb 25, 2004	12.15	12.19	12.10	12.15	253,406	+0.00(+0.03%)
Feb 24, 2004	12.00	12.25	11.98	12.15	130,621	+0.09(+0.73%)
Feb 23, 2004	12.20	12.23	12.00	12.06	267,339	+0.02(+0.16%)
Feb 20, 2004	12.40	12.59	12.03	12.04	284,929	-0.44(-3.53%)
Feb 19, 2004	12.54	12.73	12.41	12.48	373,055	-0.16(-1.27%)
Feb 18, 2004	12.63	12.72	12.44	12.64	165,105	+0.02(+0.12%)
Feb 17, 2004	12.34	12.66	12.29	12.62	253,928	+0.43(+3.52%)
Feb 13, 2004	12.35	12.61	12.20	12.20	169,808	-0.17(-1.36%)
Feb 12, 2004	12.44	12.61	12.33	12.36	222,927	-0.10(-0.77%)
Feb 11, 2004	12.15	12.87	12.15	12.46	732,701	+0.26(+2.10%)
Feb 10, 2004	12.29	12.79	12.02	12.20	835,631	+0.72(+6.23%)
Feb 09, 2004	11.37	11.59	11.29	11.49	307,222	+0.12(+1.08%)
Feb 06, 2004	10.85	11.36	10.72	11.36	148,734	+0.63(+5.88%)
Feb 05, 2004	10.62	10.79	10.61	10.73	96,485	+0.10(+0.94%)
Feb 04, 2004	10.74	10.81	10.63	10.63	147,689	-0.19(-1.73%)
Feb 03, 2004	10.68	10.91	10.65	10.82	70,013	-0.02(-0.18%)
Feb 02, 2004	10.79	10.89	10.68	10.84	241,737	+0.07(+0.60%)
Jan 30, 2004	10.82	11.10	10.68	10.78	295,901	-0.14(-1.26%)
Jan 29, 2004	11.11	11.34	10.80	10.91	263,681	-0.28(-2.50%)
Jan 28, 2004	11.45	11.45	11.01	11.19	288,761	-0.07(-0.58%)
Jan 27, 2004	11.26	11.48	11.25	11.26	230,242	-0.16(-1.41%)
Jan 26, 2004	11.33	11.42	10.85	11.42	148,038	+0.02(+0.17%)
Jan 23, 2004	11.33	11.40	11.06	11.40	198,719	+0.15(+1.36%)
Jan 22, 2004	11.29	11.33	10.98	11.25	218,399	+0.03(+0.27%)
Jan 21, 2004	11.01	11.29	10.99	11.22	183,915	+0.07(+0.58%)
Jan 20, 2004	11.01	11.16	10.86	11.15	238,950	+0.21(+1.96%)
Jan 16, 2004	10.74	10.97	10.74	10.94	145,948	+0.16(+1.46%)
Jan 15, 2004	10.87	10.87	10.74	10.78	131,374	-0.05(-0.46%)
Jan 14, 2004	11.01	11.02	10.64	10.83	154,414	-0.16(-1.46%)
Jan 13, 2004	10.85	10.99	10.64	10.99	70,532	+0.22(+2.06%)
Jan 12, 2004	10.76	10.83	10.72	10.77	195,380	+0.05(+0.43%)
Jan 09, 2004	11.20	11.20	10.72	10.72	106,110	-0.42(-3.75%)
Jan 08, 2004	10.99	11.19	10.81	11.14	135,778	+0.21(+1.89%)
Jan 07, 2004	10.74	10.99	10.58	10.93	81,166	+0.18(+1.71%)
Jan 06, 2004	11.10	11.30	10.74	10.75	321,852	-0.52(-4.62%)
Jan 05, 2004	10.79	11.33	10.72	11.27	342,403	+0.45(+4.14%)
Jan 02, 2004	10.54	10.89	10.53	10.82	236,338	+0.29(+2.80%)
Dec 31, 2003	10.63	10.66	10.51	10.53	491,660	-0.05(-0.51%)
Dec 30, 2003	10.03	10.61	10.03	10.58	564,416	+0.47(+4.66%)
Dec 29, 2003	9.967	10.12	9.914	10.11	131,194	+0.21(+2.13%)
Dec 26, 2003	9.895	10.03	9.880	9.899	49,125	+0.00(+0.04%)
Dec 24, 2003	10.03	10.03	9.861	9.895	76,049	-0.09(-0.88%)
Dec 23, 2003	9.857	10.00	9.857	9.983	261,678	+0.03(+0.35%)
Dec 22, 2003	9.853	10.04	9.853	9.949	474,632	+0.09(+0.93%)
Dec 19, 2003	10.09	10.09	9.799	9.857	337,263	-0.16(-1.64%)
Dec 18, 2003	10.16	10.30	9.952	10.02	193,018	-0.10(-1.02%)
Dec 17, 2003	10.22	10.27	10.01	10.12	136,950	+0.08(+0.76%)
Dec 16, 2003	10.11	10.26	10.00	10.05	168,543	-0.10(-1.02%)
Dec 15, 2003	10.57	10.57	10.11	10.15	201,605	-0.33(-3.14%)
Dec 12, 2003	10.45	10.62	10.29	10.48	206,427	-0.07(-0.65%)
Dec 11, 2003	10.24	10.62	10.24	10.55	118,952	+0.28(+2.72%)
Dec 10, 2003	10.48	10.50	10.24	10.27	154,849	-0.26(-2.51%)
Dec 09, 2003	10.79	10.79	10.49	10.53	171,236	-0.24(-2.20%)
Dec 08, 2003	10.68	10.81	10.62	10.77	134,023	+0.09(+0.86%)
Dec 05, 2003	10.80	10.82	10.72	10.68	100,171	-0.12(-1.10%)
Dec 04, 2003	10.69	10.83	10.69	10.80	143,497	+0.02(+0.22%)
Dec 03, 2003	10.82	10.89	10.69	10.78	152,357	+0.06(+0.54%)
Dec 02, 2003	10.91	10.91	10.72	10.72	144,460	-0.15(-1.41%)

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.