Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.55	12.58	12.23	12.45	20,300	-0.16(-1.31%)
Feb 26, 2004	12.38	12.71	12.00	12.61	42,200	+0.06(+0.48%)
Feb 25, 2004	12.62	12.62	12.05	12.55	13,600	+0.17(+1.34%)
Feb 24, 2004	12.39	12.39	12.03	12.38	29,400	+0.05(+0.40%)
Feb 23, 2004	12.60	12.60	12.07	12.34	34,300	-0.50(-3.90%)
Feb 20, 2004	12.63	12.90	12.31	12.84	48,700	-0.02(-0.16%)
Feb 19, 2004	13.14	13.42	12.55	12.86	25,000	-0.47(-3.53%)
Feb 18, 2004	13.35	13.45	13.19	13.32	79,200	-0.05(-0.37%)
Feb 17, 2004	13.21	13.46	12.82	13.37	32,300	+0.55(+4.28%)
Feb 13, 2004	12.93	13.00	12.78	12.82	18,000	-0.26(-1.95%)
Feb 12, 2004	12.98	13.24	12.98	13.08	23,500	-0.12(-0.91%)
Feb 11, 2004	13.14	13.43	12.75	13.20	29,300	+0.08(+0.58%)
Feb 10, 2004	12.71	13.13	12.56	13.12	38,500	+0.37(+2.90%)
Feb 09, 2004	12.62	12.94	12.50	12.76	24,200	+0.27(+2.12%)
Feb 06, 2004	11.98	12.56	11.86	12.49	29,200	+0.36(+2.97%)
Feb 05, 2004	12.20	12.62	11.93	12.13	37,700	+0.20(+1.63%)
Feb 04, 2004	12.25	12.40	11.94	11.94	41,400	-0.37(-2.97%)
Feb 03, 2004	12.68	13.00	12.30	12.30	47,600	-0.32(-2.57%)
Feb 02, 2004	11.93	13.06	11.75	12.62	89,800	+0.81(+6.86%)
Jan 30, 2004	11.56	11.87	11.51	11.81	182,800	+0.16(+1.42%)
Jan 29, 2004	12.95	12.95	11.62	11.65	158,400	-1.19(-9.28%)
Jan 28, 2004	13.47	13.47	12.61	12.84	88,800	-0.31(-2.38%)
Jan 27, 2004	13.55	13.55	13.12	13.15	21,300	-0.34(-2.52%)
Jan 26, 2004	12.93	13.49	12.69	13.49	104,100	+0.40(+3.09%)
Jan 23, 2004	12.91	13.24	12.60	13.09	116,200	+0.49(+3.89%)
Jan 22, 2004	13.87	14.38	12.52	12.60	328,600	-2.30(-15.44%)
Jan 21, 2004	14.85	15.05	14.55	14.90	125,100	+0.02(+0.10%)
Jan 20, 2004	14.47	14.88	14.31	14.88	37,200	+0.54(+3.76%)
Jan 16, 2004	14.07	14.46	13.99	14.35	42,400	+0.20(+1.41%)
Jan 15, 2004	13.78	14.43	13.70	14.14	52,874	+0.13(+0.93%)
Jan 14, 2004	13.60	14.03	13.48	14.02	50,267	+0.17(+1.23%)
Jan 13, 2004	14.07	14.07	13.50	13.85	41,125	-0.21(-1.46%)
Jan 12, 2004	13.64	14.20	13.18	14.05	71,138	+0.83(+6.24%)
Jan 09, 2004	13.36	13.75	13.21	13.22	27,232	-0.30(-2.25%)
Jan 08, 2004	13.65	13.68	13.00	13.53	40,190	+0.03(+0.22%)
Jan 07, 2004	13.46	13.67	12.87	13.50	29,880	-0.15(-1.14%)
Jan 06, 2004	12.89	13.79	12.77	13.65	83,000	+0.74(+5.77%)
Jan 05, 2004	12.98	13.02	12.49	12.91	71,400	+0.05(+0.39%)
Jan 02, 2004	12.72	13.02	12.72	12.86	47,400	-0.04(-0.31%)
Dec 31, 2003	13.10	13.10	12.65	12.90	52,300	-0.07(-0.58%)
Dec 30, 2003	12.70	13.10	12.57	12.97	56,758	+0.26(+2.08%)
Dec 29, 2003	12.72	12.84	12.43	12.71	24,919	+0.12(+0.95%)
Dec 26, 2003	12.27	12.59	12.27	12.59	7,453	+0.11(+0.88%)
Dec 24, 2003	12.50	12.55	12.29	12.48	33,382	-0.26(-2.08%)
Dec 23, 2003	12.48	12.79	12.12	12.74	85,325	+0.26(+2.08%)
Dec 22, 2003	12.00	12.50	11.80	12.48	42,250	+0.48(+4.00%)
Dec 19, 2003	11.98	12.06	11.61	12.01	32,677	+0.20(+1.69%)
Dec 18, 2003	11.28	11.97	11.28	11.80	34,114	+0.38(+3.37%)
Dec 17, 2003	11.21	11.56	11.21	11.42	37,015	+0.05(+0.48%)
Dec 16, 2003	11.43	11.71	11.19	11.37	56,470	-0.26(-2.24%)
Dec 15, 2003	11.74	12.03	11.47	11.62	37,325	-0.39(-3.25%)
Dec 12, 2003	11.99	12.02	11.65	12.02	22,593	+0.09(+0.71%)
Dec 11, 2003	11.50	12.03	11.70	11.93	18,520	+0.43(+3.74%)
Dec 10, 2003	11.80	11.83	11.50	11.50	31,319	-0.15(-1.29%)
Dec 09, 2003	11.90	12.12	11.51	11.65	46,869	-0.33(-2.75%)
Dec 08, 2003	11.95	12.07	11.44	11.98	46,730	+0.01(+0.09%)
Dec 05, 2003	11.80	11.86	11.62	11.97	20,118	+0.17(+1.44%)
Dec 04, 2003	11.66	11.93	11.53	11.80	43,845	+0.20(+1.72%)
Dec 03, 2003	11.47	11.89	11.47	11.60	84,480	+0.07(+0.65%)
Dec 02, 2003	11.49	11.57	11.40	11.53	35,410	+0.03(+0.22%)

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.