Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.53	11.53	11.53	11.53	0	+0.00(+0.00%)
Feb 26, 2004	11.40	11.60	11.40	11.53	6,460,443	+0.08(+0.68%)
Feb 25, 2004	11.40	11.50	11.40	11.45	1,630,643	+0.05(+0.47%)
Feb 24, 2004	11.10	11.47	11.10	11.40	2,634,295	+0.25(+2.22%)
Feb 23, 2004	11.16	11.30	11.11	11.15	2,550,420	+0.16(+1.48%)
Feb 20, 2004	11.17	11.21	10.99	10.99	2,040,439	-0.19(-1.66%)
Feb 19, 2004	11.23	11.36	11.15	11.17	1,474,801	+0.02(+0.21%)
Feb 18, 2004	11.16	11.26	11.15	11.15	1,289,448	-0.08(-0.76%)
Feb 17, 2004	11.20	11.36	11.09	11.23	984,365	+0.10(+0.90%)
Feb 13, 2004	11.13	11.18	11.06	11.13	1,746,230	+0.10(+0.91%)
Feb 12, 2004	10.72	11.09	10.71	11.03	2,506,800	+0.25(+2.37%)
Feb 11, 2004	10.51	10.83	10.51	10.78	1,715,165	+0.12(+1.16%)
Feb 10, 2004	10.45	10.73	10.45	10.65	3,515,112	+0.00(+0.00%)
Feb 09, 2004	10.84	10.84	10.64	10.65	1,462,505	-0.26(-2.41%)
Feb 06, 2004	10.67	10.92	10.57	10.92	2,278,473	+0.13(+1.22%)
Feb 05, 2004	10.89	10.89	10.71	10.79	1,208,679	-0.10(-0.92%)
Feb 04, 2004	10.70	10.97	10.66	10.89	1,757,620	+0.03(+0.28%)
Feb 03, 2004	10.98	11.11	10.68	10.85	1,976,498	-0.12(-1.06%)
Feb 02, 2004	11.01	11.19	10.91	10.97	2,871,552	+0.06(+0.57%)
Jan 30, 2004	10.85	11.00	10.72	10.91	3,187,378	-0.01(-0.07%)
Jan 29, 2004	10.99	11.04	10.89	10.92	2,267,471	-0.01(-0.07%)
Jan 28, 2004	11.13	11.22	10.86	10.92	1,692,125	-0.20(-1.80%)
Jan 27, 2004	11.24	11.29	11.13	11.13	1,832,435	-0.09(-0.76%)
Jan 26, 2004	10.93	11.25	10.90	11.21	2,351,217	+0.30(+2.76%)
Jan 23, 2004	11.08	11.13	10.77	10.91	14,397,112	-0.15(-1.40%)
Jan 22, 2004	10.93	11.20	10.93	11.06	1,840,719	+0.15(+1.42%)
Jan 21, 2004	10.91	10.96	10.69	10.91	2,190,974	+0.02(+0.14%)
Jan 20, 2004	11.06	11.15	10.88	10.89	2,653,193	-0.16(-1.47%)
Jan 16, 2004	10.99	11.09	10.91	11.06	2,645,168	+0.01(+0.07%)
Jan 15, 2004	11.23	11.29	11.05	11.05	2,873,494	-0.18(-1.58%)
Jan 14, 2004	11.14	11.26	11.14	11.23	2,336,202	+0.09(+0.76%)
Jan 13, 2004	11.29	11.31	11.13	11.14	4,314,124	-0.19(-1.64%)
Jan 12, 2004	11.25	11.36	11.21	11.33	3,959,209	+0.05(+0.48%)
Jan 09, 2004	11.20	11.37	11.20	11.27	3,222,067	-0.05(-0.41%)
Jan 08, 2004	11.53	11.56	11.33	11.32	3,673,801	-0.22(-1.94%)
Jan 07, 2004	11.54	11.63	11.45	11.54	2,867,928	+0.00(+0.00%)
Jan 06, 2004	11.56	11.56	11.47	11.54	3,911,058	-0.02(-0.13%)
Jan 05, 2004	11.47	11.56	11.43	11.56	2,503,305	+0.17(+1.49%)
Jan 02, 2004	11.43	11.47	11.32	11.39	3,122,012	-0.08(-0.67%)
Dec 31, 2003	11.35	11.47	11.35	11.47	3,951,184	+0.13(+1.16%)
Dec 30, 2003	11.24	11.39	11.20	11.33	3,874,945	-0.01(-0.07%)
Dec 29, 2003	11.18	11.40	11.16	11.34	2,442,211	+0.16(+1.45%)
Dec 26, 2003	11.09	11.20	11.09	11.18	1,775,741	+0.07(+0.63%)
Dec 24, 2003	11.09	11.13	11.06	11.11	2,965,394	+0.00(+0.00%)
Dec 23, 2003	11.02	11.13	11.02	11.11	4,007,359	+0.12(+1.05%)
Dec 22, 2003	10.79	10.99	10.78	10.99	7,025,434	+0.20(+1.86%)
Dec 19, 2003	10.67	10.82	10.59	10.79	8,451,309	+0.13(+1.23%)
Dec 18, 2003	10.55	10.72	10.55	10.66	8,458,299	+0.07(+0.66%)
Dec 17, 2003	10.69	10.70	10.48	10.59	7,290,780	-0.18(-1.65%)
Dec 16, 2003	10.55	10.82	10.45	10.77	17,160,198	+0.26(+2.50%)
Dec 15, 2003	10.43	11.03	10.40	10.51	52,259,152	+0.08(+0.74%)
Dec 12, 2003	9.928	10.43	9.541	10.43	24,047,006	+0.50(+5.06%)
Dec 11, 2003	9.155	10.42	9.155	9.928	42,716,044	+1.07(+12.03%)
Dec 10, 2003	8.537	8.885	8.475	8.861	11,465,242	+0.32(+3.80%)
Dec 09, 2003	8.661	8.715	8.491	8.537	7,785,745	-0.20(-2.30%)
Dec 08, 2003	8.692	8.707	8.576	8.738	3,932,933	+0.01(+0.09%)
Dec 05, 2003	8.807	8.807	8.661	8.730	2,696,683	-0.08(-0.88%)
Dec 04, 2003	8.568	8.923	8.568	8.807	6,430,155	+0.34(+4.01%)
Dec 03, 2003	8.467	8.545	8.429	8.467	5,994,730	+0.00(+0.00%)
Dec 02, 2003	8.599	8.692	8.460	8.467	11,772,654	-0.21(-2.40%)

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.