Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.74	13.74	12.74	13.19	15,149	+0.52(+4.10%)
Feb 26, 2004	12.19	13.96	12.19	12.68	142,670	+1.06(+9.09%)
Feb 25, 2004	11.53	11.82	11.53	11.62	45,091	-0.08(-0.72%)
Feb 24, 2004	11.77	12.03	11.70	11.70	16,342	-0.20(-1.69%)
Feb 23, 2004	11.71	12.05	11.61	11.90	24,215	+0.44(+3.88%)
Feb 20, 2004	10.90	11.64	10.55	11.46	53,084	+0.22(+1.94%)
Feb 19, 2004	11.79	12.04	10.88	11.24	89,229	-0.91(-7.45%)
Feb 18, 2004	12.24	12.35	12.07	12.15	40,677	-0.22(-1.76%)
Feb 17, 2004	12.42	12.42	12.24	12.36	16,700	-0.08(-0.61%)
Feb 13, 2004	12.57	12.58	12.24	12.44	2,147	-0.23(-1.85%)
Feb 12, 2004	12.28	12.68	12.28	12.68	5,845	+0.39(+3.14%)
Feb 11, 2004	12.41	12.46	12.16	12.29	21,472	-0.27(-2.14%)
Feb 10, 2004	12.57	12.65	12.45	12.56	13,479	-0.01(-0.07%)
Feb 09, 2004	12.57	12.68	12.53	12.57	4,533	+0.00(+0.00%)
Feb 06, 2004	12.57	12.57	12.42	12.57	9,901	+0.06(+0.47%)
Feb 05, 2004	12.41	13.09	12.41	12.51	72,409	+0.10(+0.81%)
Feb 04, 2004	12.67	12.73	12.24	12.41	29,822	-0.34(-2.70%)
Feb 03, 2004	12.62	13.49	12.62	12.75	47,358	+0.12(+0.93%)
Feb 02, 2004	12.83	12.84	12.63	12.63	27,794	-0.23(-1.82%)
Jan 30, 2004	12.99	12.99	12.83	12.87	4,771	-0.13(-0.97%)
Jan 29, 2004	12.83	13.16	12.74	12.99	9,066	+0.17(+1.31%)
Jan 28, 2004	12.96	13.14	12.81	12.83	13,599	-0.38(-2.86%)
Jan 27, 2004	13.25	13.25	12.99	13.20	18,012	+0.15(+1.16%)
Jan 26, 2004	12.82	13.05	12.79	13.05	10,855	+0.18(+1.43%)
Jan 23, 2004	12.68	12.91	12.68	12.87	9,781	+0.00(+0.00%)
Jan 22, 2004	12.48	12.93	12.34	12.87	20,160	+0.29(+2.26%)
Jan 21, 2004	12.90	13.20	12.58	12.58	54,634	-0.54(-4.09%)
Jan 20, 2004	12.89	13.12	12.89	13.12	4,294	+0.00(+0.00%)
Jan 16, 2004	12.89	13.12	12.74	13.12	8,708	+0.25(+1.95%)
Jan 15, 2004	12.78	12.91	12.78	12.87	30,612	-0.02(-0.13%)
Jan 14, 2004	13.04	13.05	12.76	12.88	47,633	-0.09(-0.71%)
Jan 13, 2004	12.93	13.31	12.93	12.98	55,708	-0.10(-0.77%)
Jan 12, 2004	12.75	13.26	12.57	13.08	58,891	+0.39(+3.04%)
Jan 09, 2004	12.75	12.75	12.54	12.69	28,939	-0.01(-0.07%)
Jan 08, 2004	12.17	12.75	12.16	12.70	18,722	+0.07(+0.53%)
Jan 07, 2004	12.75	12.75	12.04	12.63	94,878	-0.12(-0.92%)
Jan 06, 2004	12.89	12.89	12.49	12.75	79,447	-0.28(-2.19%)
Jan 05, 2004	12.91	14.22	12.57	13.04	98,295	-0.33(-2.45%)
Jan 02, 2004	14.24	14.24	13.22	13.36	78,731	-0.80(-5.68%)
Dec 31, 2003	14.12	14.24	13.88	14.17	37,814	-0.13(-0.88%)
Dec 30, 2003	14.02	14.34	14.02	14.29	78,779	+0.06(+0.42%)
Dec 29, 2003	13.83	14.35	13.83	14.23	144,154	+0.07(+0.53%)
Dec 26, 2003	12.52	14.16	12.52	14.16	96,982	+1.68(+13.51%)
Dec 24, 2003	11.75	12.47	11.74	12.47	8,231	-0.06(-0.47%)
Dec 23, 2003	12.36	12.53	12.16	12.53	23,142	+0.29(+2.40%)
Dec 22, 2003	12.57	12.57	11.92	12.24	13,330	-0.17(-1.35%)
Dec 19, 2003	12.36	13.19	12.36	12.41	45,700	+0.08(+0.61%)
Dec 18, 2003	12.52	12.53	12.16	12.33	53,748	-0.22(-1.74%)
Dec 17, 2003	12.24	12.55	12.13	12.55	29,168	+0.34(+2.75%)
Dec 16, 2003	11.93	12.21	11.79	12.21	13,298	+0.43(+3.63%)
Dec 15, 2003	11.74	11.85	11.74	11.79	5,706	-0.07(-0.57%)
Dec 12, 2003	11.95	11.95	11.74	11.85	6,552	-0.01(-0.07%)
Dec 11, 2003	11.65	11.86	11.65	11.86	13,241	+0.13(+1.07%)
Dec 10, 2003	11.85	11.90	11.69	11.74	42,936	-0.08(-0.71%)
Dec 09, 2003	11.83	12.03	11.74	11.82	36,610	-0.02(-0.14%)
Dec 08, 2003	11.73	12.12	11.59	11.84	104,499	+0.23(+2.02%)
Dec 05, 2003	11.72	11.74	11.60	11.60	9,197	-0.12(-1.00%)
Dec 04, 2003	11.73	11.74	11.59	11.72	18,692	+0.14(+1.23%)
Dec 03, 2003	11.74	11.95	11.57	11.58	12,011	-0.04(-0.36%)
Dec 02, 2003	11.58	12.57	11.58	11.62	121,641	-0.12(-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.