Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.20	11.37	11.20	11.35	118,460	+0.14(+1.27%)
Feb 26, 2004	11.18	11.26	11.17	11.21	72,763	+0.09(+0.82%)
Feb 25, 2004	11.24	11.24	11.09	11.12	180,327	-0.18(-1.56%)
Feb 24, 2004	11.14	11.31	11.12	11.29	141,309	+0.11(+0.97%)
Feb 23, 2004	11.27	11.29	11.15	11.19	117,230	-0.05(-0.46%)
Feb 20, 2004	11.20	11.24	11.05	11.24	133,224	+0.08(+0.71%)
Feb 19, 2004	11.32	11.32	11.04	11.16	183,315	-0.13(-1.16%)
Feb 18, 2004	11.18	11.37	11.16	11.29	180,854	+0.01(+0.10%)
Feb 17, 2004	11.29	11.32	11.09	11.28	210,733	+0.15(+1.33%)
Feb 13, 2004	11.30	11.30	11.05	11.13	115,648	-0.11(-1.01%)
Feb 12, 2004	11.04	11.31	11.04	11.24	180,327	+0.23(+2.07%)
Feb 11, 2004	11.13	11.23	10.90	11.02	206,164	+0.03(+0.31%)
Feb 10, 2004	10.80	11.00	10.79	10.98	191,048	+0.19(+1.74%)
Feb 09, 2004	10.61	10.91	10.53	10.79	402,485	+0.32(+3.10%)
Feb 06, 2004	9.729	10.50	9.729	10.47	420,940	+0.52(+5.20%)
Feb 05, 2004	10.60	10.60	9.872	9.951	785,286	-0.65(-6.12%)
Feb 04, 2004	10.84	10.86	10.53	10.60	280,333	-0.26(-2.41%)
Feb 03, 2004	10.88	10.88	10.75	10.86	243,951	-0.03(-0.31%)
Feb 02, 2004	10.88	10.95	10.68	10.90	323,218	-0.02(-0.16%)
Jan 30, 2004	10.81	10.92	10.75	10.91	191,751	+0.02(+0.16%)
Jan 29, 2004	11.27	11.29	10.67	10.90	526,394	-0.34(-3.04%)
Jan 28, 2004	11.44	11.52	11.16	11.24	374,540	-0.29(-2.52%)
Jan 27, 2004	11.55	11.71	11.49	11.53	172,242	-0.06(-0.54%)
Jan 26, 2004	11.64	11.69	11.52	11.59	229,364	-0.16(-1.36%)
Jan 23, 2004	11.66	11.82	11.61	11.75	213,897	-0.04(-0.34%)
Jan 22, 2004	12.05	12.12	11.61	11.79	232,879	-0.22(-1.85%)
Jan 21, 2004	12.03	12.14	11.95	12.01	180,327	+0.10(+0.86%)
Jan 20, 2004	11.46	11.99	11.41	11.91	391,940	+0.36(+3.10%)
Jan 16, 2004	12.26	12.39	11.41	11.55	785,813	-0.77(-6.24%)
Jan 15, 2004	12.60	12.72	12.28	12.32	429,728	-0.31(-2.43%)
Jan 14, 2004	12.74	12.77	12.59	12.63	126,369	-0.10(-0.76%)
Jan 13, 2004	12.63	12.77	12.63	12.72	166,618	+0.15(+1.18%)
Jan 12, 2004	12.80	12.80	12.49	12.57	128,654	-0.19(-1.52%)
Jan 09, 2004	12.60	12.82	12.53	12.77	161,697	+0.19(+1.54%)
Jan 08, 2004	12.64	12.64	12.51	12.57	98,248	+0.02(+0.18%)
Jan 07, 2004	12.63	12.69	12.45	12.55	104,048	+0.03(+0.27%)
Jan 06, 2004	12.63	12.69	12.44	12.52	179,800	-0.03(-0.27%)
Jan 05, 2004	12.57	12.63	12.41	12.55	265,218	+0.11(+0.91%)
Jan 02, 2004	12.55	12.55	12.38	12.44	158,357	-0.01(-0.09%)
Dec 31, 2003	12.66	12.69	12.43	12.45	123,909	-0.30(-2.32%)
Dec 30, 2003	12.49	12.74	12.47	12.74	153,436	+0.14(+1.13%)
Dec 29, 2003	12.57	12.63	12.38	12.60	184,721	+0.03(+0.27%)
Dec 26, 2003	12.43	12.63	12.41	12.57	68,721	+0.08(+0.64%)
Dec 24, 2003	12.40	12.49	12.36	12.49	87,000	+0.03(+0.27%)
Dec 23, 2003	12.52	12.52	12.38	12.45	127,424	-0.06(-0.50%)
Dec 22, 2003	12.52	12.66	12.48	12.52	171,363	-0.10(-0.81%)
Dec 19, 2003	12.80	12.85	12.52	12.62	311,443	-0.23(-1.82%)
Dec 18, 2003	12.73	12.86	12.63	12.85	184,018	+0.18(+1.39%)
Dec 17, 2003	12.30	12.62	12.30	12.68	175,406	+0.24(+1.97%)
Dec 16, 2003	12.67	12.67	12.28	12.43	338,861	-0.28(-2.19%)
Dec 15, 2003	12.69	12.87	12.68	12.71	259,242	-0.26(-2.02%)
Dec 12, 2003	12.94	13.02	12.86	12.97	157,830	+0.09(+0.66%)
Dec 11, 2003	12.84	12.96	12.77	12.89	118,285	-0.06(-0.48%)
Dec 10, 2003	12.97	13.07	12.86	12.95	117,230	-0.02(-0.18%)
Dec 09, 2003	13.22	13.29	12.98	12.97	227,430	-0.30(-2.27%)
Dec 08, 2003	12.98	13.30	12.98	13.27	177,867	+0.16(+1.21%)
Dec 05, 2003	13.05	13.12	12.57	13.11	222,861	+0.06(+0.48%)
Dec 04, 2003	12.66	13.05	12.57	13.05	209,679	+0.45(+3.57%)
Dec 03, 2003	12.49	12.55	12.42	12.60	165,915	+0.09(+0.68%)
Dec 02, 2003	12.23	12.56	12.23	12.52	233,582	+0.28(+2.33%)

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.