Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.35	12.65	12.35	12.52	464,370	+0.13(+1.08%)
Feb 26, 2004	12.48	12.48	12.34	12.39	713,665	-0.09(-0.71%)
Feb 25, 2004	12.57	12.58	12.48	12.48	507,565	-0.02(-0.14%)
Feb 24, 2004	12.69	12.69	12.49	12.50	498,365	-0.19(-1.48%)
Feb 23, 2004	12.88	12.92	12.66	12.68	450,121	-0.11(-0.84%)
Feb 20, 2004	12.92	12.92	12.75	12.79	183,212	-0.04(-0.28%)
Feb 19, 2004	12.92	13.01	12.78	12.83	303,035	-0.10(-0.76%)
Feb 18, 2004	12.88	12.98	12.74	12.92	252,324	+0.13(+1.05%)
Feb 17, 2004	12.83	12.92	12.72	12.79	489,502	+0.04(+0.35%)
Feb 13, 2004	13.16	13.16	12.75	12.75	717,367	-0.40(-3.05%)
Feb 12, 2004	13.41	13.41	13.15	13.15	292,713	-0.18(-1.34%)
Feb 11, 2004	13.24	13.37	13.20	13.33	555,135	-0.04(-0.33%)
Feb 10, 2004	13.14	13.43	13.14	13.37	426,224	+0.26(+1.97%)
Feb 09, 2004	13.08	13.16	12.75	13.11	332,093	+0.06(+0.48%)
Feb 06, 2004	12.81	13.10	12.70	13.05	308,533	+0.33(+2.59%)
Feb 05, 2004	12.70	12.81	12.66	12.72	276,221	+0.02(+0.14%)
Feb 04, 2004	12.85	12.88	12.66	12.70	339,610	-0.24(-1.86%)
Feb 03, 2004	12.88	13.08	12.78	12.94	237,963	+0.03(+0.21%)
Feb 02, 2004	13.14	13.17	12.72	12.92	350,381	-0.22(-1.70%)
Jan 30, 2004	13.20	13.24	12.95	13.14	285,533	-0.06(-0.47%)
Jan 29, 2004	12.98	13.46	12.98	13.20	643,319	+0.23(+1.79%)
Jan 28, 2004	13.30	13.37	12.92	12.97	507,340	-0.24(-1.82%)
Jan 27, 2004	13.60	13.60	13.19	13.21	302,586	-0.40(-2.95%)
Jan 26, 2004	13.49	13.64	13.28	13.61	337,254	+0.15(+1.13%)
Jan 23, 2004	13.58	13.68	13.42	13.46	530,565	-0.05(-0.40%)
Jan 22, 2004	13.52	13.59	13.43	13.51	888,014	-0.10(-0.72%)
Jan 21, 2004	13.31	13.65	13.19	13.61	528,657	+0.30(+2.28%)
Jan 20, 2004	13.05	13.31	13.00	13.31	744,518	+0.35(+2.68%)
Jan 16, 2004	13.10	13.15	12.96	12.96	344,659	-0.10(-0.75%)
Jan 15, 2004	12.88	13.08	12.73	13.06	356,327	+0.13(+1.03%)
Jan 14, 2004	12.92	12.99	12.75	12.92	282,392	+0.00(+0.00%)
Jan 13, 2004	12.79	12.92	12.79	12.92	391,781	+0.06(+0.49%)
Jan 12, 2004	12.61	12.91	12.57	12.86	338,825	+0.34(+2.70%)
Jan 09, 2004	12.61	12.83	12.52	12.52	480,526	-0.29(-2.29%)
Jan 08, 2004	12.70	12.88	12.59	12.82	962,062	+0.23(+1.84%)
Jan 07, 2004	12.57	12.68	12.45	12.59	876,010	+0.02(+0.14%)
Jan 06, 2004	12.91	12.91	12.39	12.57	972,945	-0.56(-4.28%)
Jan 05, 2004	13.07	13.19	13.01	13.13	325,923	+0.10(+0.75%)
Jan 02, 2004	12.85	13.17	12.85	13.03	226,743	+0.27(+2.10%)
Dec 31, 2003	13.10	13.11	12.76	12.76	234,934	-0.38(-2.92%)
Dec 30, 2003	13.15	13.30	13.09	13.15	146,413	-0.05(-0.41%)
Dec 29, 2003	12.89	13.34	12.89	13.20	304,494	+0.22(+1.72%)
Dec 26, 2003	12.83	13.10	12.82	12.98	68,213	+0.09(+0.69%)
Dec 24, 2003	12.92	13.01	12.75	12.89	118,588	-0.04(-0.28%)
Dec 23, 2003	12.87	12.93	12.66	12.92	415,005	+0.13(+1.05%)
Dec 22, 2003	12.72	12.93	12.69	12.79	400,083	+0.16(+1.27%)
Dec 19, 2003	12.79	12.79	12.54	12.63	474,243	-0.17(-1.32%)
Dec 18, 2003	13.01	13.13	12.70	12.80	461,229	-0.23(-1.78%)
Dec 17, 2003	12.66	13.05	12.66	13.03	284,074	+0.38(+3.03%)
Dec 16, 2003	12.67	12.67	12.53	12.65	281,606	-0.01(-0.07%)
Dec 15, 2003	12.92	13.10	12.66	12.66	275,211	-0.23(-1.80%)
Dec 12, 2003	12.76	12.89	12.76	12.89	300,230	+0.12(+0.98%)
Dec 11, 2003	12.48	12.79	12.48	12.76	756,972	+0.24(+1.92%)
Dec 10, 2003	12.66	12.66	12.40	12.52	201,949	-0.13(-1.06%)
Dec 09, 2003	12.57	12.67	12.56	12.66	477,721	+0.05(+0.42%)
Dec 08, 2003	12.57	12.60	12.51	12.60	360,927	+0.04(+0.36%)
Dec 05, 2003	12.12	12.54	12.12	12.56	779,074	+0.37(+3.00%)
Dec 04, 2003	12.08	12.26	11.99	12.19	312,460	+0.09(+0.74%)
Dec 03, 2003	12.12	12.17	11.99	12.10	811,498	+0.00(+0.00%)
Dec 02, 2003	12.12	12.17	12.08	12.10	355,991	+0.04(+0.37%)

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.