Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.41	11.70	11.34	11.58	161,665	+0.33(+2.96%)
Feb 26, 2004	11.22	11.34	11.16	11.25	147,964	+0.15(+1.31%)
Feb 25, 2004	10.94	11.24	10.84	11.10	336,310	+0.18(+1.65%)
Feb 24, 2004	10.79	10.92	10.61	10.92	193,392	+0.14(+1.29%)
Feb 23, 2004	10.88	10.90	10.69	10.78	216,467	-0.05(-0.45%)
Feb 20, 2004	10.82	11.04	10.69	10.83	254,684	-0.02(-0.19%)
Feb 19, 2004	10.85	10.94	10.75	10.85	143,350	+0.02(+0.20%)
Feb 18, 2004	10.99	11.07	10.75	10.83	137,437	-0.40(-3.53%)
Feb 17, 2004	11.20	11.55	11.07	11.23	139,744	+0.03(+0.25%)
Feb 13, 2004	11.27	11.57	11.20	11.20	273,288	-0.09(-0.80%)
Feb 12, 2004	11.30	11.55	11.15	11.29	396,303	-0.06(-0.49%)
Feb 11, 2004	10.98	11.34	10.90	11.34	160,078	+0.30(+2.70%)
Feb 10, 2004	10.99	11.09	10.85	11.05	98,499	-0.16(-1.42%)
Feb 09, 2004	11.27	11.34	11.10	11.20	127,774	+0.21(+1.89%)
Feb 06, 2004	10.78	11.18	10.23	11.00	326,503	+0.41(+3.92%)
Feb 05, 2004	10.64	10.69	10.39	10.58	127,630	-0.03(-0.25%)
Feb 04, 2004	10.67	10.75	10.53	10.61	76,145	-0.08(-0.71%)
Feb 03, 2004	10.58	10.75	10.58	10.69	56,243	+0.08(+0.78%)
Feb 02, 2004	10.40	10.71	10.30	10.60	342,943	-0.28(-2.61%)
Jan 30, 2004	10.61	10.96	10.47	10.89	208,967	+0.25(+2.35%)
Jan 29, 2004	10.76	10.87	10.07	10.64	311,216	-0.14(-1.29%)
Jan 28, 2004	10.78	10.94	10.57	10.78	903,653	-0.51(-4.55%)
Jan 27, 2004	11.34	11.48	11.17	11.29	485,572	-0.50(-4.23%)
Jan 26, 2004	11.79	11.91	11.44	11.79	177,961	+0.12(+1.01%)
Jan 23, 2004	11.44	11.80	11.34	11.67	330,685	-0.10(-0.88%)
Jan 22, 2004	11.98	12.07	11.77	11.77	615,655	-0.21(-1.74%)
Jan 21, 2004	11.64	12.06	11.51	11.98	293,910	+0.43(+3.72%)
Jan 20, 2004	11.66	11.73	11.09	11.55	616,520	-0.19(-1.65%)
Jan 16, 2004	11.98	11.98	11.59	11.75	302,563	-0.49(-4.02%)
Jan 15, 2004	12.29	12.38	11.65	12.24	297,971	-0.21(-1.67%)
Jan 14, 2004	12.46	12.73	12.38	12.45	233,634	+0.24(+1.99%)
Jan 13, 2004	12.06	12.31	11.97	12.20	481,345	+0.61(+5.26%)
Jan 12, 2004	11.50	11.79	11.44	11.59	183,326	+0.29(+2.58%)
Jan 09, 2004	11.55	11.77	11.08	11.30	407,546	-0.39(-3.32%)
Jan 08, 2004	11.68	11.86	11.59	11.69	509,351	-0.21(-1.81%)
Jan 07, 2004	11.58	11.91	11.43	11.91	1,353,397	+1.50(+14.47%)
Jan 06, 2004	10.14	10.57	10.12	10.40	1,796,057	+0.26(+2.53%)
Jan 05, 2004	9.888	10.18	9.888	10.14	511,531	+0.19(+1.95%)
Jan 02, 2004	10.13	10.17	9.930	9.950	199,738	+0.07(+0.70%)
Dec 31, 2003	9.985	9.985	9.708	9.881	306,745	-0.03(-0.35%)
Dec 30, 2003	9.888	10.05	9.805	9.916	183,172	-0.10(-0.97%)
Dec 29, 2003	9.999	10.22	9.888	10.01	150,596	-0.01(-0.07%)
Dec 26, 2003	10.01	10.08	9.971	10.02	35,099	+0.10(+1.05%)
Dec 24, 2003	9.985	10.01	9.888	9.916	113,017	-0.06(-0.63%)
Dec 23, 2003	10.05	10.09	9.916	9.978	402,033	-0.24(-2.38%)
Dec 22, 2003	10.17	10.36	10.05	10.22	943,622	-0.07(-0.67%)
Dec 19, 2003	9.971	10.37	9.819	10.29	995,267	+0.52(+5.32%)
Dec 18, 2003	9.396	9.874	9.375	9.770	904,049	+0.45(+4.84%)
Dec 17, 2003	9.084	9.534	9.049	9.319	405,438	+0.27(+2.99%)
Dec 16, 2003	9.014	9.077	8.813	9.049	196,161	+0.07(+0.77%)
Dec 15, 2003	8.973	9.118	8.910	8.980	206,970	+0.10(+1.09%)
Dec 12, 2003	8.841	8.993	8.827	8.883	50,763	-0.10(-1.08%)
Dec 11, 2003	9.049	8.980	8.827	8.980	70,694	-0.07(-0.77%)
Dec 10, 2003	8.952	9.070	8.820	9.049	142,621	+0.23(+2.59%)
Dec 09, 2003	8.772	8.910	8.730	8.820	71,675	+0.08(+0.87%)
Dec 08, 2003	8.737	8.772	8.598	8.744	84,977	+0.15(+1.69%)
Dec 05, 2003	8.598	8.695	8.467	8.598	71,421	+0.00(+0.00%)
Dec 04, 2003	8.425	8.598	8.321	8.598	67,156	+0.31(+3.77%)
Dec 03, 2003	8.439	8.439	8.258	8.286	13,556	-0.03(-0.42%)
Dec 02, 2003	8.307	8.634	8.265	8.321	178,379	-0.15(-1.72%)

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.