Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.82	10.85	10.54	10.73	23,547	-0.14(-1.31%)
Feb 26, 2004	10.67	10.96	10.35	10.87	48,950	+0.05(+0.48%)
Feb 25, 2004	10.88	10.88	10.39	10.82	15,775	+0.14(+1.34%)
Feb 24, 2004	10.69	10.69	10.37	10.68	34,103	+0.04(+0.40%)
Feb 23, 2004	10.86	10.86	10.41	10.63	39,787	-0.43(-3.90%)
Feb 20, 2004	10.89	11.12	10.61	11.06	56,490	-0.02(-0.16%)
Feb 19, 2004	11.33	11.57	10.82	11.08	28,999	-0.41(-3.53%)
Feb 18, 2004	11.51	11.60	11.37	11.49	91,870	-0.04(-0.37%)
Feb 17, 2004	11.39	11.61	11.06	11.53	37,467	+0.47(+4.28%)
Feb 13, 2004	11.15	11.21	11.02	11.06	20,879	-0.22(-1.95%)
Feb 12, 2004	11.19	11.42	11.19	11.28	27,259	-0.10(-0.91%)
Feb 11, 2004	11.33	11.57	10.99	11.38	33,987	+0.06(+0.57%)
Feb 10, 2004	10.96	11.32	10.83	11.31	44,659	+0.32(+2.90%)
Feb 09, 2004	10.88	11.15	10.78	11.00	28,071	+0.23(+2.12%)
Feb 06, 2004	10.33	10.83	10.22	10.77	33,871	+0.31(+2.97%)
Feb 05, 2004	10.51	10.88	10.28	10.46	43,731	+0.17(+1.63%)
Feb 04, 2004	10.56	10.69	10.29	10.29	48,023	-0.31(-2.97%)
Feb 03, 2004	10.93	11.21	10.60	10.60	55,214	-0.28(-2.57%)
Feb 02, 2004	10.28	11.26	10.13	10.88	104,165	+0.70(+6.85%)
Jan 30, 2004	9.970	10.23	9.918	10.19	212,043	+0.14(+1.42%)
Jan 29, 2004	11.16	11.16	10.01	10.04	183,740	-1.03(-9.28%)
Jan 28, 2004	11.62	11.62	10.87	11.07	103,005	-0.27(-2.38%)
Jan 27, 2004	11.69	11.69	11.31	11.34	24,707	-0.29(-2.52%)
Jan 26, 2004	11.14	11.63	10.94	11.63	120,753	+0.35(+3.09%)
Jan 23, 2004	11.13	11.42	10.86	11.28	134,789	+0.42(+3.89%)
Jan 22, 2004	11.96	12.39	10.79	10.86	381,168	-1.98(-15.44%)
Jan 21, 2004	12.80	12.97	12.54	12.85	145,113	+0.01(+0.10%)
Jan 20, 2004	12.48	12.83	12.34	12.83	43,151	+0.47(+3.76%)
Jan 16, 2004	12.13	12.47	12.06	12.37	49,182	+0.17(+1.41%)
Jan 15, 2004	11.88	12.44	11.81	12.19	61,332	+0.11(+0.93%)
Jan 14, 2004	11.72	12.09	11.62	12.08	58,308	+0.15(+1.23%)
Jan 13, 2004	12.13	12.13	11.64	11.94	47,704	-0.18(-1.46%)
Jan 12, 2004	11.76	12.24	11.36	12.11	82,518	+0.71(+6.24%)
Jan 09, 2004	11.51	11.85	11.39	11.40	31,588	-0.26(-2.25%)
Jan 08, 2004	11.77	11.79	11.21	11.66	46,619	+0.03(+0.22%)
Jan 07, 2004	11.60	11.78	11.10	11.64	34,660	-0.13(-1.13%)
Jan 06, 2004	11.11	11.89	11.01	11.77	96,278	+0.64(+5.77%)
Jan 05, 2004	11.19	11.22	10.77	11.13	82,822	+0.04(+0.39%)
Jan 02, 2004	10.97	11.22	10.97	11.09	54,982	-0.03(-0.31%)
Dec 31, 2003	11.29	11.29	10.91	11.12	60,666	-0.06(-0.58%)
Dec 30, 2003	10.95	11.29	10.84	11.19	65,837	+0.23(+2.09%)
Dec 29, 2003	10.97	11.06	10.71	10.96	28,905	+0.10(+0.95%)
Dec 26, 2003	10.57	10.85	10.57	10.85	8,645	+0.09(+0.88%)
Dec 24, 2003	10.78	10.82	10.59	10.76	38,722	-0.23(-2.08%)
Dec 23, 2003	10.76	11.02	10.45	10.99	98,974	+0.22(+2.08%)
Dec 22, 2003	10.35	10.78	10.17	10.76	49,008	+0.41(+4.00%)
Dec 19, 2003	10.33	10.40	10.01	10.35	37,904	+0.17(+1.70%)
Dec 18, 2003	9.720	10.32	9.720	10.18	39,571	+0.33(+3.37%)
Dec 17, 2003	9.668	9.969	9.668	9.845	42,936	+0.05(+0.48%)
Dec 16, 2003	9.854	10.10	9.642	9.798	65,503	-0.22(-2.24%)
Dec 15, 2003	10.13	10.37	9.892	10.02	43,296	-0.34(-3.25%)
Dec 12, 2003	10.34	10.36	10.04	10.36	26,207	+0.07(+0.71%)
Dec 11, 2003	9.914	10.37	10.09	10.28	21,482	+0.37(+3.74%)
Dec 10, 2003	10.17	10.20	9.914	9.914	36,329	-0.13(-1.29%)
Dec 09, 2003	10.26	10.45	9.918	10.04	54,366	-0.28(-2.75%)
Dec 08, 2003	10.30	10.41	9.858	10.33	54,205	+0.01(+0.09%)
Dec 05, 2003	10.17	10.22	10.02	10.32	23,336	+0.15(+1.44%)
Dec 04, 2003	10.06	10.28	9.940	10.17	50,859	+0.17(+1.72%)
Dec 03, 2003	9.892	10.25	9.892	10.00	97,994	+0.06(+0.65%)
Dec 02, 2003	9.910	9.974	9.828	9.936	41,074	+0.02(+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.