Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.10	11.28	11.06	11.26	102,479	+0.07(+0.66%)
Feb 26, 2004	11.06	11.19	11.04	11.19	95,989	+0.12(+1.09%)
Feb 25, 2004	10.94	11.07	10.93	11.07	106,264	+0.09(+0.81%)
Feb 24, 2004	10.80	11.03	10.75	10.98	152,772	+0.13(+1.23%)
Feb 23, 2004	10.89	10.89	10.75	10.84	143,038	-0.03(-0.31%)
Feb 20, 2004	10.61	10.88	10.61	10.88	175,485	+0.26(+2.49%)
Feb 19, 2004	10.52	10.65	10.52	10.61	188,464	+0.09(+0.90%)
Feb 18, 2004	10.37	10.52	10.33	10.52	163,858	+0.14(+1.39%)
Feb 17, 2004	10.26	10.39	10.26	10.37	174,944	+0.10(+1.01%)
Feb 13, 2004	10.34	10.38	10.27	10.27	91,122	-0.07(-0.64%)
Feb 12, 2004	10.37	10.37	10.31	10.34	153,583	-0.03(-0.27%)
Feb 11, 2004	10.36	10.39	10.26	10.36	196,846	+0.01(+0.09%)
Feb 10, 2004	10.19	10.36	10.17	10.36	69,491	+0.06(+0.54%)
Feb 09, 2004	10.04	10.37	10.03	10.30	291,484	+0.25(+2.45%)
Feb 06, 2004	10.15	10.26	10.05	10.05	125,192	-0.06(-0.57%)
Feb 05, 2004	10.16	10.17	10.10	10.11	145,201	+0.01(+0.13%)
Feb 04, 2004	10.09	10.17	10.09	10.10	190,627	-0.04(-0.40%)
Feb 03, 2004	10.12	10.18	9.985	10.14	56,241	-0.03(-0.31%)
Feb 02, 2004	10.17	10.17	9.932	10.17	95,989	-0.02(-0.18%)
Jan 30, 2004	10.07	10.20	10.03	10.19	87,066	+0.02(+0.22%)
Jan 29, 2004	10.26	10.26	10.07	10.17	51,915	-0.00(-0.04%)
Jan 28, 2004	10.35	10.35	10.01	10.17	83,010	-0.11(-1.08%)
Jan 27, 2004	10.35	10.36	10.20	10.28	103,020	-0.04(-0.34%)
Jan 26, 2004	10.26	10.32	10.19	10.32	70,572	+0.03(+0.25%)
Jan 23, 2004	10.14	10.30	10.14	10.29	203,876	+0.13(+1.29%)
Jan 22, 2004	10.31	10.35	10.16	10.16	92,745	-0.15(-1.45%)
Jan 21, 2004	10.21	10.33	10.21	10.31	83,010	+0.03(+0.27%)
Jan 20, 2004	10.29	10.33	10.17	10.28	174,133	+0.01(+0.09%)
Jan 16, 2004	10.26	10.31	10.22	10.27	106,535	+0.05(+0.45%)
Jan 15, 2004	10.31	10.31	10.15	10.23	57,537	+0.01(+0.09%)
Jan 14, 2004	10.26	10.26	10.14	10.22	103,979	-0.06(-0.54%)
Jan 13, 2004	10.19	10.27	10.12	10.27	78,754	+0.06(+0.54%)
Jan 12, 2004	10.26	10.26	10.01	10.22	53,310	+0.04(+0.36%)
Jan 09, 2004	10.34	10.34	10.02	10.18	129,388	-0.13(-1.26%)
Jan 08, 2004	10.36	10.36	9.911	10.31	235,291	+0.01(+0.12%)
Jan 07, 2004	10.17	10.44	9.893	10.30	196,871	+0.14(+1.35%)
Jan 06, 2004	9.987	10.22	9.987	10.16	88,689	+0.07(+0.70%)
Jan 05, 2004	10.40	10.40	9.985	10.09	380,985	-0.18(-1.73%)
Jan 02, 2004	10.31	10.45	10.26	10.27	84,633	-0.09(-0.87%)
Dec 31, 2003	10.49	10.54	10.30	10.36	139,523	-0.02(-0.23%)
Dec 30, 2003	10.30	10.53	10.29	10.38	97,352	+0.03(+0.25%)
Dec 29, 2003	10.01	10.36	10.01	10.36	80,179	+0.22(+2.19%)
Dec 26, 2003	10.05	10.13	10.05	10.13	19,495	+0.03(+0.26%)
Dec 24, 2003	10.04	10.16	10.04	10.11	28,672	-0.02(-0.20%)
Dec 23, 2003	9.985	10.13	9.985	10.13	146,572	+0.05(+0.50%)
Dec 22, 2003	9.991	10.08	9.961	10.08	45,983	+0.06(+0.59%)
Dec 19, 2003	10.05	10.12	9.939	10.02	74,298	-0.00(-0.02%)
Dec 18, 2003	9.895	10.03	9.891	10.02	64,421	+0.06(+0.61%)
Dec 17, 2003	10.11	10.14	9.852	9.960	92,553	-0.02(-0.24%)
Dec 16, 2003	9.736	9.984	9.725	9.984	92,061	+0.26(+2.66%)
Dec 15, 2003	10.16	10.17	9.664	9.725	99,518	-0.43(-4.28%)
Dec 12, 2003	9.985	10.16	9.893	10.16	118,075	+0.10(+1.01%)
Dec 11, 2003	9.653	10.10	9.569	10.06	148,175	+0.59(+6.23%)
Dec 10, 2003	9.799	9.799	9.468	9.468	104,420	-0.24(-2.48%)
Dec 09, 2003	9.801	9.810	9.616	9.708	93,204	-0.08(-0.79%)
Dec 08, 2003	9.636	9.801	9.569	9.786	139,974	+0.22(+2.32%)
Dec 05, 2003	9.645	9.654	9.510	9.564	230,694	-0.08(-0.84%)
Dec 04, 2003	9.386	9.645	9.381	9.645	75,972	+0.24(+2.52%)
Dec 03, 2003	9.264	9.569	9.264	9.409	70,148	-0.01(-0.08%)
Dec 02, 2003	9.653	9.708	9.357	9.416	79,293	-0.25(-2.56%)

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.