Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.46	16.75	16.32	16.63	6,406	-0.07(-0.44%)
Feb 26, 2004	16.00	16.75	16.00	16.71	9,833	+0.95(+6.01%)
Feb 25, 2004	15.75	15.93	15.75	15.76	2,532	+0.17(+1.12%)
Feb 24, 2004	16.11	16.11	15.57	15.59	4,618	+0.01(+0.04%)
Feb 23, 2004	15.55	16.10	15.54	15.58	2,383	+0.01(+0.04%)
Feb 20, 2004	15.83	16.11	15.57	15.57	7,896	-0.20(-1.28%)
Feb 19, 2004	15.96	15.96	15.71	15.77	45,291	+0.07(+0.43%)
Feb 18, 2004	15.72	15.84	15.59	15.71	18,474	-0.01(-0.09%)
Feb 17, 2004	15.58	15.78	15.58	15.72	5,810	+0.14(+0.91%)
Feb 13, 2004	15.84	16.11	15.57	15.58	8,343	+0.00(+0.00%)
Feb 12, 2004	15.54	15.90	15.54	15.58	2,234	-0.07(-0.43%)
Feb 11, 2004	15.41	15.74	15.41	15.65	2,830	-0.15(-0.94%)
Feb 10, 2004	15.48	15.79	15.40	15.79	6,555	+0.34(+2.17%)
Feb 09, 2004	15.04	15.67	15.04	15.46	6,704	-0.15(-0.95%)
Feb 06, 2004	15.44	15.64	14.99	15.61	10,279	+0.34(+2.20%)
Feb 05, 2004	15.29	15.44	14.77	15.27	11,769	+0.00(+0.00%)
Feb 04, 2004	15.60	15.76	15.27	15.27	29,350	-0.49(-3.11%)
Feb 03, 2004	15.85	15.85	15.55	15.76	7,151	+5.26(+50.04%)
Feb 02, 2004	10.58	10.58	10.19	10.50	11,844	+0.20(+1.91%)
Jan 30, 2004	10.27	10.31	10.23	10.31	38,438	-0.02(-0.15%)
Jan 29, 2004	10.37	10.39	10.29	10.32	16,313	-0.10(-0.92%)
Jan 28, 2004	10.48	10.58	10.40	10.42	8,492	+0.01(+0.06%)
Jan 27, 2004	10.48	10.48	10.41	10.41	5,363	+0.04(+0.43%)
Jan 26, 2004	10.40	10.45	10.34	10.37	4,246	-0.29(-2.74%)
Jan 23, 2004	10.49	10.66	10.49	10.66	6,480	+0.21(+2.00%)
Jan 22, 2004	10.22	10.58	10.22	10.45	6,257	-0.06(-0.54%)
Jan 21, 2004	10.15	10.51	10.15	10.51	7,151	+0.07(+0.63%)
Jan 20, 2004	10.29	10.44	10.26	10.44	15,866	+0.14(+1.36%)
Jan 16, 2004	10.38	10.38	10.14	10.30	25,699	+0.01(+0.09%)
Jan 15, 2004	10.20	10.42	10.18	10.29	15,417	+0.12(+1.14%)
Jan 14, 2004	10.40	10.40	10.10	10.18	15,328	-0.13(-1.27%)
Jan 13, 2004	10.41	10.41	10.06	10.31	25,020	-0.02(-0.20%)
Jan 12, 2004	10.44	10.56	10.30	10.33	25,532	-0.12(-1.11%)
Jan 09, 2004	10.61	10.62	10.44	10.44	12,570	-0.18(-1.69%)
Jan 08, 2004	10.67	10.77	10.62	10.62	15,419	-0.08(-0.72%)
Jan 07, 2004	10.81	10.81	10.68	10.70	19,120	-0.02(-0.22%)
Jan 06, 2004	10.89	10.89	10.69	10.72	35,532	+0.00(+0.03%)
Jan 05, 2004	10.86	10.90	10.71	10.72	17,878	-0.11(-1.02%)
Jan 02, 2004	10.82	10.89	10.82	10.83	169,172	+0.01(+0.11%)
Dec 31, 2003	11.22	11.22	10.57	10.82	55,199	-0.40(-3.59%)
Dec 30, 2003	11.20	11.34	11.19	11.22	17,594	-0.09(-0.79%)
Dec 29, 2003	11.13	11.31	11.13	11.31	9,010	+0.26(+2.35%)
Dec 26, 2003	11.04	11.08	11.04	11.05	670	+0.06(+0.57%)
Dec 24, 2003	11.04	11.07	10.99	10.99	5,607	-0.05(-0.43%)
Dec 23, 2003	11.10	11.10	11.02	11.04	21,147	-0.00(-0.03%)
Dec 22, 2003	10.66	11.07	10.66	11.04	32,002	+0.38(+3.53%)
Dec 19, 2003	10.44	10.67	10.43	10.66	30,696	+0.45(+4.38%)
Dec 18, 2003	10.54	10.54	10.19	10.22	11,509	-0.26(-2.45%)
Dec 17, 2003	10.71	10.79	10.47	10.47	25,588	-0.27(-2.53%)
Dec 16, 2003	10.90	10.90	10.74	10.75	6,509	-0.19(-1.72%)
Dec 15, 2003	10.87	11.02	10.87	10.93	14,774	+0.09(+0.85%)
Dec 12, 2003	10.44	10.84	10.44	10.84	18,481	+0.40(+3.83%)
Dec 11, 2003	10.31	10.44	10.29	10.44	9,609	+0.22(+2.19%)
Dec 10, 2003	10.20	10.29	10.20	10.22	12,738	-0.09(-0.84%)
Dec 09, 2003	10.20	10.30	10.13	10.30	14,711	+0.09(+0.85%)
Dec 08, 2003	10.15	10.22	10.12	10.22	4,469	+0.04(+0.44%)
Dec 05, 2003	10.03	10.20	10.09	10.17	10,597	+0.15(+1.46%)
Dec 04, 2003	10.14	10.14	9.985	10.03	7,435	-0.14(-1.35%)
Dec 03, 2003	10.17	10.18	10.16	10.16	5,689	-0.01(-0.15%)
Dec 02, 2003	10.12	10.22	10.12	10.18	30,658	+0.15(+1.49%)

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.