Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.73	11.78	11.69	11.74	150,583	+0.03(+0.25%)
Feb 26, 2004	11.59	11.72	11.55	11.71	171,800	+0.12(+1.00%)
Feb 25, 2004	11.59	11.59	11.52	11.59	75,550	+0.00(+0.03%)
Feb 24, 2004	11.57	11.59	11.51	11.59	70,893	-0.00(-0.02%)
Feb 23, 2004	11.55	11.61	11.50	11.59	97,801	+0.08(+0.74%)
Feb 20, 2004	11.60	11.60	11.42	11.51	47,089	-0.05(-0.42%)
Feb 19, 2004	11.54	11.57	11.50	11.55	87,452	+0.06(+0.50%)
Feb 18, 2004	11.56	11.59	11.47	11.50	83,312	-0.08(-0.67%)
Feb 17, 2004	11.56	11.61	11.52	11.57	129,367	+0.14(+1.23%)
Feb 13, 2004	11.47	11.50	11.39	11.43	70,893	-0.08(-0.72%)
Feb 12, 2004	11.41	11.52	11.41	11.52	58,991	-0.06(-0.50%)
Feb 11, 2004	11.36	11.57	11.33	11.57	170,247	+0.17(+1.53%)
Feb 10, 2004	11.26	11.40	11.21	11.40	43,467	+0.08(+0.67%)
Feb 09, 2004	11.34	11.36	11.30	11.32	59,509	+0.18(+1.58%)
Feb 06, 2004	11.10	11.19	11.06	11.15	44,502	+0.05(+0.42%)
Feb 05, 2004	11.12	11.12	11.05	11.10	61,578	-0.06(-0.50%)
Feb 04, 2004	11.22	11.22	11.16	11.16	22,251	-0.10(-0.86%)
Feb 03, 2004	11.17	11.25	11.17	11.25	135,059	+0.09(+0.85%)
Feb 02, 2004	11.06	11.17	11.06	11.16	38,292	-0.01(-0.10%)
Jan 30, 2004	11.16	11.18	11.14	11.17	32,083	-0.09(-0.81%)
Jan 29, 2004	11.21	11.26	11.15	11.26	128,332	-0.02(-0.19%)
Jan 28, 2004	11.48	11.48	11.26	11.28	40,362	-0.20(-1.73%)
Jan 27, 2004	11.48	11.55	11.48	11.48	59,509	+0.03(+0.22%)
Jan 26, 2004	11.44	11.46	11.38	11.46	83,830	+0.00(+0.00%)
Jan 23, 2004	11.39	11.50	11.39	11.46	51,746	+0.15(+1.32%)
Jan 22, 2004	11.59	11.60	11.31	11.31	178,009	-0.27(-2.37%)
Jan 21, 2004	11.46	11.58	11.43	11.58	83,312	+0.25(+2.20%)
Jan 20, 2004	11.26	11.34	11.25	11.33	124,192	+0.21(+1.93%)
Jan 16, 2004	11.05	11.14	10.99	11.12	93,662	-0.09(-0.78%)
Jan 15, 2004	11.25	11.25	11.14	11.21	121,605	-0.03(-0.24%)
Jan 14, 2004	11.24	11.26	11.18	11.23	117,465	-0.16(-1.37%)
Jan 13, 2004	11.31	11.39	11.31	11.39	124,192	+0.16(+1.41%)
Jan 12, 2004	11.22	11.28	11.22	11.23	121,605	-0.08(-0.72%)
Jan 09, 2004	11.17	11.25	11.16	11.31	126,780	-0.13(-1.10%)
Jan 08, 2004	11.37	11.44	11.30	11.44	95,731	+0.03(+0.25%)
Jan 07, 2004	11.39	11.41	11.34	11.41	143,339	-0.22(-1.93%)
Jan 06, 2004	11.61	11.64	11.50	11.63	180,079	+0.04(+0.35%)
Jan 05, 2004	11.46	11.60	11.42	11.59	128,850	+0.16(+1.44%)
Jan 02, 2004	11.39	11.43	11.37	11.43	167,142	+0.06(+0.51%)
Dec 31, 2003	11.29	11.37	11.29	11.37	112,808	+0.08(+0.68%)
Dec 30, 2003	11.26	11.28	11.26	11.29	73,480	+0.06(+0.50%)
Dec 29, 2003	11.15	11.24	11.13	11.24	69,340	+0.12(+1.06%)
Dec 26, 2003	11.10	11.12	11.07	11.12	49,677	+0.00(+0.00%)
Dec 24, 2003	11.05	11.13	11.02	11.12	48,642	+0.10(+0.88%)
Dec 23, 2003	11.00	11.02	10.97	11.02	27,943	-0.05(-0.44%)
Dec 22, 2003	10.99	11.06	10.99	11.07	310,999	-0.06(-0.52%)
Dec 19, 2003	11.15	11.15	11.13	11.13	91,592	-0.01(-0.09%)
Dec 18, 2003	10.95	11.13	10.95	11.14	660,291	+0.23(+2.13%)
Dec 17, 2003	10.78	10.89	10.78	10.91	93,144	+0.15(+1.44%)
Dec 16, 2003	10.64	10.75	10.64	10.75	63,131	+0.14(+1.35%)
Dec 15, 2003	10.72	10.72	10.61	10.61	43,467	-0.06(-0.54%)
Dec 12, 2003	10.68	10.68	10.68	10.67	37,775	+0.01(+0.11%)
Dec 11, 2003	10.57	10.66	10.54	10.66	56,404	+0.06(+0.55%)
Dec 10, 2003	10.59	10.59	10.59	10.60	43,984	-0.03(-0.27%)
Dec 09, 2003	10.62	10.63	10.61	10.63	40,362	+0.14(+1.38%)
Dec 08, 2003	10.37	10.48	10.37	10.48	82,277	+0.11(+1.02%)
Dec 05, 2003	10.34	10.38	10.34	10.38	56,404	+0.02(+0.19%)
Dec 04, 2003	10.21	10.36	10.21	10.36	36,740	+0.14(+1.32%)
Dec 03, 2003	10.20	10.24	10.22	10.22	31,048	+0.02(+0.19%)
Dec 02, 2003	10.15	10.17	10.15	10.20	21,733	+0.20(+1.99%)

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.