Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.29	11.29	11.04	11.14	282,247	-0.15(-1.34%)
Feb 26, 2004	11.10	11.35	10.98	11.29	498,896	+0.15(+1.36%)
Feb 25, 2004	10.97	11.19	10.85	11.14	352,871	+0.10(+0.94%)
Feb 24, 2004	10.79	11.20	10.76	11.04	373,355	+0.28(+2.59%)
Feb 23, 2004	10.98	11.11	10.76	10.76	400,876	-0.18(-1.67%)
Feb 20, 2004	11.19	11.19	10.79	10.94	459,688	-0.01(-0.07%)
Feb 19, 2004	11.58	11.58	10.92	10.95	397,985	-0.39(-3.44%)
Feb 18, 2004	11.58	11.58	11.29	11.34	371,470	-0.21(-1.79%)
Feb 17, 2004	11.49	11.73	11.32	11.55	264,151	+0.16(+1.40%)
Feb 13, 2004	11.61	11.76	11.31	11.39	282,749	-0.17(-1.45%)
Feb 12, 2004	11.71	11.82	11.47	11.55	239,269	-0.26(-2.22%)
Feb 11, 2004	11.50	12.01	11.46	11.82	600,685	+0.26(+2.27%)
Feb 10, 2004	11.49	11.71	11.30	11.55	488,214	+0.18(+1.54%)
Feb 09, 2004	11.28	11.58	11.14	11.38	434,429	+0.06(+0.49%)
Feb 06, 2004	11.05	11.47	10.96	11.32	337,037	+0.30(+2.74%)
Feb 05, 2004	11.01	11.11	10.79	11.02	460,190	-0.04(-0.36%)
Feb 04, 2004	11.14	11.22	11.06	11.06	370,841	-0.13(-1.14%)
Feb 03, 2004	11.25	11.37	11.14	11.19	622,049	-0.14(-1.19%)
Feb 02, 2004	11.35	11.58	11.13	11.32	556,325	-0.08(-0.70%)
Jan 30, 2004	11.28	11.46	11.18	11.40	342,189	+0.14(+1.27%)
Jan 29, 2004	11.28	11.44	11.06	11.26	486,078	+0.08(+0.71%)
Jan 28, 2004	11.12	12.00	11.01	11.18	956,950	+0.28(+2.58%)
Jan 27, 2004	11.44	11.45	10.83	10.90	796,725	-0.52(-4.55%)
Jan 26, 2004	11.40	11.42	10.94	11.42	733,515	-0.02(-0.21%)
Jan 23, 2004	11.59	11.76	10.90	11.44	792,704	-0.18(-1.57%)
Jan 22, 2004	11.64	12.51	11.55	11.63	1,064,772	-0.06(-0.48%)
Jan 21, 2004	11.49	11.68	11.32	11.68	552,178	+0.02(+0.14%)
Jan 20, 2004	11.30	11.70	11.20	11.67	364,307	+0.39(+3.46%)
Jan 16, 2004	11.50	11.54	11.05	11.28	366,066	-0.14(-1.25%)
Jan 15, 2004	11.18	11.55	11.07	11.42	376,909	+0.23(+2.06%)
Jan 14, 2004	11.19	11.26	11.01	11.19	772,567	+0.09(+0.79%)
Jan 13, 2004	11.21	11.23	10.86	11.10	1,074,482	-0.01(-0.07%)
Jan 12, 2004	10.54	11.14	10.52	11.11	871,596	+0.59(+5.60%)
Jan 09, 2004	10.46	11.04	10.43	10.52	654,067	+0.02(+0.15%)
Jan 08, 2004	10.70	10.70	10.45	10.50	460,584	+0.01(+0.08%)
Jan 07, 2004	10.04	10.60	10.04	10.50	370,474	+0.17(+1.62%)
Jan 06, 2004	10.66	10.66	10.24	10.33	567,133	-0.30(-2.84%)
Jan 05, 2004	10.34	10.65	10.24	10.63	492,110	+0.41(+4.05%)
Jan 02, 2004	10.02	10.51	9.995	10.22	598,549	+0.28(+2.80%)
Dec 31, 2003	9.995	10.09	9.756	9.939	423,370	+0.04(+0.40%)
Dec 30, 2003	9.804	10.03	9.738	9.899	504,612	+0.09(+0.89%)
Dec 29, 2003	9.692	9.848	9.660	9.812	502,426	+0.14(+1.48%)
Dec 26, 2003	9.557	9.708	9.470	9.668	180,122	-0.17(-1.70%)
Dec 24, 2003	9.987	9.987	9.827	9.836	87,685	-0.22(-2.22%)
Dec 23, 2003	9.939	10.11	9.692	10.06	403,767	+0.28(+2.85%)
Dec 22, 2003	9.501	9.780	9.501	9.780	552,421	+0.14(+1.40%)
Dec 19, 2003	10.13	10.15	9.541	9.645	609,989	-0.29(-2.96%)
Dec 18, 2003	9.549	10.06	9.525	9.939	343,014	+0.41(+4.26%)
Dec 17, 2003	9.589	9.645	9.430	9.533	528,953	-0.06(-0.66%)
Dec 16, 2003	9.191	9.613	9.191	9.597	494,134	+0.36(+3.88%)
Dec 15, 2003	9.653	9.828	9.143	9.239	967,194	-0.31(-3.25%)
Dec 12, 2003	9.454	9.549	9.366	9.549	397,361	+0.18(+1.87%)
Dec 11, 2003	9.127	9.430	9.127	9.374	361,416	+0.23(+2.52%)
Dec 10, 2003	8.992	9.302	8.968	9.143	404,949	+0.15(+1.68%)
Dec 09, 2003	9.008	9.191	8.992	8.992	449,656	-0.12(-1.31%)
Dec 08, 2003	9.008	9.191	8.984	9.111	444,158	+0.04(+0.44%)
Dec 05, 2003	9.056	9.167	9.000	9.072	171,177	+0.02(+0.18%)
Dec 04, 2003	9.119	9.223	9.040	9.056	417,669	-0.04(-0.44%)
Dec 03, 2003	9.175	9.294	9.095	9.095	496,299	-0.10(-1.12%)
Dec 02, 2003	9.247	9.390	9.183	9.199	546,013	-0.13(-1.37%)

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.