Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.550	9.550	9.250	9.550	751,519	+0.00(+0.00%)
Feb 26, 2004	9.400	9.550	9.250	9.550	751,519	+0.15(+1.60%)
Feb 25, 2004	9.600	9.576	9.350	9.400	922,737	-0.20(-2.08%)
Feb 24, 2004	9.750	9.700	9.500	9.600	700,392	-0.15(-1.54%)
Feb 23, 2004	9.750	10.04	9.650	9.750	394,046	-0.30(-2.99%)
Feb 20, 2004	10.05	10.05	10.05	10.05	0	+0.00(+0.00%)
Feb 19, 2004	10.05	10.15	9.950	10.05	117,784	+0.10(+1.01%)
Feb 18, 2004	9.950	10.20	9.923	9.950	674,382	+0.00(+0.00%)
Feb 17, 2004	10.20	10.20	9.923	9.950	674,382	-0.25(-2.45%)
Feb 13, 2004	10.00	10.35	10.05	10.20	93,330	+0.20(+2.00%)
Feb 12, 2004	10.05	10.20	9.950	10.00	554,271	-0.05(-0.50%)
Feb 11, 2004	9.800	10.05	9.800	10.05	113,162	+0.25(+2.55%)
Feb 10, 2004	9.950	9.900	9.750	9.800	104,127	-0.15(-1.51%)
Feb 09, 2004	10.00	10.05	9.900	9.950	104,188	-0.05(-0.50%)
Feb 06, 2004	9.850	10.10	9.810	10.00	92,807	+0.15(+1.52%)
Feb 05, 2004	9.800	9.950	9.000	9.850	164,699	+0.05(+0.51%)
Feb 04, 2004	9.900	9.950	9.650	9.800	96,553	-0.40(-3.92%)
Feb 03, 2004	10.20	10.20	10.20	10.20	0	+0.00(+0.00%)
Feb 02, 2004	9.900	10.20	10.00	10.20	78,461	+0.30(+3.03%)
Jan 30, 2004	10.05	10.20	9.900	9.900	89,318	-0.15(-1.49%)
Jan 29, 2004	10.30	10.20	10.00	10.05	194,537	-0.25(-2.43%)
Jan 28, 2004	10.40	10.50	10.30	10.30	98,879	-0.10(-0.96%)
Jan 27, 2004	10.40	10.50	10.35	10.40	108,354	+0.00(+0.00%)
Jan 26, 2004	10.45	10.45	10.35	10.40	72,729	-0.05(-0.48%)
Jan 23, 2004	10.64	10.65	10.35	10.45	95,481	-0.19(-1.79%)
Jan 22, 2004	10.50	10.70	10.50	10.64	119,294	+0.14(+1.33%)
Jan 21, 2004	10.50	10.60	10.35	10.50	108,015	+0.00(+0.00%)
Jan 20, 2004	10.76	10.60	10.40	10.50	86,255	-0.26(-2.42%)
Jan 16, 2004	10.76	10.76	10.76	10.76	0	+0.00(+0.00%)
Jan 15, 2004	10.85	10.85	10.55	10.76	889,789	-0.09(-0.83%)
Jan 14, 2004	10.55	10.88	10.50	10.85	110,881	+0.30(+2.84%)
Jan 13, 2004	10.55	10.65	10.40	10.55	90,368	+0.00(+0.00%)
Jan 12, 2004	10.60	10.85	10.30	10.55	124,616	-0.05(-0.47%)
Jan 09, 2004	10.70	10.65	10.40	10.60	64,931	-0.15(-1.40%)
Jan 08, 2004	10.75	10.75	10.75	10.75	0	+0.00(+0.00%)
Jan 07, 2004	10.75	10.75	10.50	10.75	100,553	-0.40(-3.59%)
Dec 31, 2003	11.15	11.15	11.15	11.15	0	+0.00(+0.00%)
Dec 30, 2003	11.10	11.20	11.00	11.15	70,389	+0.05(+0.45%)
Dec 29, 2003	10.85	11.10	10.90	11.10	150,181	+0.25(+2.30%)
Dec 26, 2003	10.85	10.95	10.75	10.85	31,452	+0.05(+0.46%)
Dec 24, 2003	10.80	10.90	10.75	10.80	71,061	+0.00(+0.00%)
Dec 23, 2003	10.95	10.95	10.75	10.80	148,967	-0.15(-1.37%)
Dec 22, 2003	11.10	10.95	10.70	10.95	456,557	-0.15(-1.35%)
Dec 19, 2003	11.10	11.15	10.87	11.10	171,685	+0.15(+1.37%)
Dec 18, 2003	10.95	10.95	10.95	10.95	0	+0.05(+0.46%)
Dec 17, 2003	10.90	10.90	10.90	10.90	0	+0.25(+2.35%)
Dec 16, 2003	10.65	10.65	10.65	10.65	0	-0.15(-1.39%)
Dec 15, 2003	10.80	10.80	10.80	10.80	0	+0.20(+1.89%)
Dec 12, 2003	10.60	10.60	10.60	10.60	0	+0.20(+1.92%)
Dec 11, 2003	10.40	10.40	10.40	10.40	0	+0.05(+0.48%)
Dec 10, 2003	10.35	10.35	10.35	10.35	0	-0.15(-1.43%)
Dec 09, 2003	10.50	10.50	10.50	10.50	0	+0.00(+0.00%)
Dec 08, 2003	10.50	10.50	10.50	10.50	0	+0.00(+0.00%)
Dec 05, 2003	10.60	10.60	10.60	10.50	0	+0.10(+0.96%)
Dec 04, 2003	10.40	10.40	10.40	10.40	0	+0.30(+2.97%)
Dec 03, 2003	10.10	10.10	10.10	10.10	0	+0.05(+0.50%)
Dec 02, 2003	10.05	10.05	10.05	10.05	0	+0.15(+1.52%)

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.