Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.34	10.39	9.758	10.12	127,707	-0.19(-1.83%)
Feb 26, 2004	10.27	10.31	10.18	10.31	45,618	+0.04(+0.38%)
Feb 25, 2004	10.07	10.28	10.07	10.27	158,713	+0.17(+1.71%)
Feb 24, 2004	10.40	10.43	10.09	10.10	108,138	-0.39(-3.69%)
Feb 23, 2004	10.52	10.58	10.47	10.48	247,918	-0.06(-0.59%)
Feb 20, 2004	10.51	10.65	10.47	10.55	27,066	-0.00(-0.01%)
Feb 19, 2004	10.62	10.62	10.52	10.55	356,946	+0.01(+0.08%)
Feb 18, 2004	10.62	10.62	10.53	10.54	35,834	-0.09(-0.82%)
Feb 17, 2004	10.10	10.70	10.10	10.62	116,525	+0.00(+0.00%)
Feb 13, 2004	10.70	10.74	10.57	10.62	41,425	-0.12(-1.10%)
Feb 12, 2004	10.70	10.78	10.66	10.74	105,851	+0.04(+0.37%)
Feb 11, 2004	10.25	11.10	10.25	10.70	140,033	+0.31(+2.95%)
Feb 10, 2004	10.05	10.59	9.979	10.40	308,531	+0.35(+3.44%)
Feb 09, 2004	10.07	10.20	9.963	10.05	99,624	-0.02(-0.16%)
Feb 06, 2004	10.05	10.07	9.798	10.07	43,458	+0.05(+0.47%)
Feb 05, 2004	10.21	10.32	9.766	10.02	255,288	-0.21(-2.08%)
Feb 04, 2004	10.30	10.43	10.21	10.23	52,735	-0.20(-1.87%)
Feb 03, 2004	10.58	10.59	10.27	10.43	66,713	-0.10(-0.99%)
Feb 02, 2004	10.62	10.66	10.47	10.53	118,812	-0.03(-0.30%)
Jan 30, 2004	10.54	11.02	10.54	10.56	234,448	-0.06(-0.59%)
Jan 29, 2004	10.55	10.64	10.47	10.62	157,569	+0.00(+0.00%)
Jan 28, 2004	10.96	10.98	10.51	10.62	150,707	-0.17(-1.53%)
Jan 27, 2004	10.55	10.93	10.39	10.79	276,763	+0.05(+0.44%)
Jan 26, 2004	11.02	11.02	10.16	10.74	580,974	-0.39(-3.53%)
Jan 23, 2004	11.18	11.41	11.03	11.14	106,994	-0.08(-0.70%)
Jan 22, 2004	11.14	11.41	11.14	11.21	97,972	+0.01(+0.07%)
Jan 21, 2004	11.07	11.41	10.91	11.21	95,558	+0.20(+1.79%)
Jan 20, 2004	10.94	11.06	10.62	11.01	89,586	-0.06(-0.56%)
Jan 16, 2004	11.21	11.37	10.91	11.07	68,110	-0.08(-0.72%)
Jan 15, 2004	11.19	11.41	11.06	11.15	76,758	-0.20(-1.79%)
Jan 14, 2004	11.23	11.38	11.13	11.36	226,444	+0.22(+1.98%)
Jan 13, 2004	10.89	11.30	10.89	11.14	78,088	+0.21(+1.95%)
Jan 12, 2004	11.36	11.36	10.62	10.92	86,773	-0.17(-1.56%)
Jan 09, 2004	11.13	11.17	10.86	11.10	109,100	+0.00(+0.00%)
Jan 08, 2004	11.28	11.34	11.06	11.10	231,701	-0.24(-2.08%)
Jan 07, 2004	10.86	11.37	10.86	11.33	640,161	+0.51(+4.73%)
Jan 06, 2004	10.82	10.99	10.77	10.82	181,332	-0.12(-1.08%)
Jan 05, 2004	10.99	11.02	10.73	10.94	521,632	+0.12(+1.09%)
Jan 02, 2004	10.74	10.83	10.74	10.82	102,547	+0.03(+0.29%)
Dec 31, 2003	10.88	10.88	10.66	10.79	180,569	-0.03(-0.29%)
Dec 30, 2003	10.66	10.82	10.64	10.82	286,484	+0.08(+0.73%)
Dec 29, 2003	10.74	10.77	10.62	10.74	170,721	+0.00(+0.00%)
Dec 26, 2003	10.82	10.86	10.74	10.74	92,826	+0.02(+0.22%)
Dec 24, 2003	10.62	10.86	10.51	10.72	112,819	+0.02(+0.15%)
Dec 23, 2003	10.53	10.77	10.53	10.70	134,605	+0.12(+1.12%)
Dec 22, 2003	10.64	10.78	10.51	10.58	44,087	+0.00(+0.00%)
Dec 19, 2003	10.64	10.70	10.43	10.58	138,165	+0.01(+0.07%)
Dec 18, 2003	10.17	10.71	10.14	10.58	121,849	+0.06(+0.60%)
Dec 17, 2003	10.51	10.70	10.23	10.51	180,839	-0.04(-0.37%)
Dec 16, 2003	10.25	10.62	10.23	10.55	136,663	+0.20(+1.90%)
Dec 15, 2003	10.53	10.61	10.29	10.36	106,359	-0.07(-0.68%)
Dec 12, 2003	10.21	10.50	10.11	10.43	299,573	+0.20(+1.92%)
Dec 11, 2003	9.585	10.55	9.585	10.23	150,072	+0.50(+5.18%)
Dec 10, 2003	10.35	10.55	9.506	9.727	389,204	-0.53(-5.14%)
Dec 09, 2003	10.82	10.83	10.25	10.25	250,469	-0.57(-5.24%)
Dec 08, 2003	10.70	10.86	10.61	10.82	321,111	+0.06(+0.59%)
Dec 05, 2003	10.31	10.70	10.22	10.76	47,899	+0.45(+4.35%)
Dec 04, 2003	10.36	10.64	10.27	10.31	98,674	-0.11(-1.06%)
Dec 03, 2003	10.64	10.64	10.23	10.42	126,475	-0.31(-2.93%)
Dec 02, 2003	10.85	10.93	10.43	10.73	292,816	-0.05(-0.44%)

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.