Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.00	12.05	11.82	11.97	13,193	+0.07(+0.63%)
Feb 26, 2004	11.96	12.01	11.90	11.90	17,252	-0.03(-0.26%)
Feb 25, 2004	11.92	11.96	11.81	11.93	6,342	+0.00(+0.00%)
Feb 24, 2004	11.82	11.96	11.74	11.93	34,505	+0.04(+0.36%)
Feb 23, 2004	11.79	11.90	11.75	11.88	53,279	+0.17(+1.48%)
Feb 20, 2004	11.62	11.79	11.49	11.71	23,849	+0.21(+1.82%)
Feb 19, 2004	11.83	11.84	11.50	11.50	32,221	-0.27(-2.28%)
Feb 18, 2004	11.82	11.86	11.73	11.77	17,252	-0.13(-1.06%)
Feb 17, 2004	11.82	11.90	11.72	11.90	9,133	+0.25(+2.13%)
Feb 13, 2004	11.62	11.86	11.59	11.65	25,878	+0.02(+0.17%)
Feb 12, 2004	11.78	11.89	11.63	11.63	8,626	-0.23(-1.96%)
Feb 11, 2004	11.83	11.86	11.73	11.86	25,878	-0.01(-0.07%)
Feb 10, 2004	11.28	11.88	11.28	11.87	27,908	+0.38(+3.33%)
Feb 09, 2004	11.45	11.67	11.45	11.49	24,610	+0.16(+1.39%)
Feb 06, 2004	11.19	11.47	11.19	11.33	26,386	+0.19(+1.66%)
Feb 05, 2004	11.04	11.21	11.00	11.14	18,267	+0.10(+0.93%)
Feb 04, 2004	11.26	11.30	11.04	11.04	37,803	-0.24(-2.13%)
Feb 03, 2004	11.06	11.35	11.06	11.28	32,475	+0.22(+2.03%)
Feb 02, 2004	11.11	11.28	11.06	11.06	17,759	-0.02(-0.18%)
Jan 30, 2004	11.11	11.30	11.08	11.08	62,159	-0.04(-0.32%)
Jan 29, 2004	11.07	11.11	11.04	11.11	7,103	+0.04(+0.36%)
Jan 28, 2004	11.11	11.17	11.04	11.07	19,535	-0.00(-0.04%)
Jan 27, 2004	11.11	11.19	11.04	11.08	11,417	-0.14(-1.26%)
Jan 26, 2004	11.17	11.22	11.08	11.22	10,148	+0.03(+0.25%)
Jan 23, 2004	11.13	11.19	11.08	11.19	15,730	+0.15(+1.39%)
Jan 22, 2004	11.10	11.11	11.04	11.04	28,162	-0.05(-0.49%)
Jan 21, 2004	11.04	11.10	11.03	11.09	27,908	+0.02(+0.14%)
Jan 20, 2004	11.08	11.13	11.04	11.08	25,625	+0.02(+0.18%)
Jan 16, 2004	11.13	11.19	11.04	11.06	18,013	-0.04(-0.36%)
Jan 15, 2004	11.11	11.18	11.04	11.10	31,805	-0.04(-0.35%)
Jan 14, 2004	11.20	11.23	11.06	11.13	21,121	+0.00(+0.00%)
Jan 13, 2004	11.06	11.23	11.06	11.13	16,686	-0.10(-0.88%)
Jan 12, 2004	11.17	11.23	11.04	11.23	28,088	+0.27(+2.44%)
Jan 09, 2004	11.30	11.33	10.97	10.97	12,794	-0.27(-2.39%)
Jan 08, 2004	10.95	11.23	10.93	11.23	24,293	+0.29(+2.63%)
Jan 07, 2004	11.23	11.23	10.90	10.95	10,947	-0.08(-0.71%)
Jan 06, 2004	11.17	11.30	11.02	11.02	9,387	-0.35(-3.08%)
Jan 05, 2004	11.38	11.38	10.99	11.38	14,461	+0.33(+2.96%)
Jan 02, 2004	11.21	11.47	11.05	11.05	18,521	+0.11(+0.97%)
Dec 31, 2003	11.67	11.67	10.94	10.94	31,206	-0.78(-6.69%)
Dec 30, 2003	11.47	11.73	11.47	11.73	42,235	+0.23(+1.98%)
Dec 29, 2003	10.91	11.51	10.86	11.50	54,152	+0.67(+6.23%)
Dec 26, 2003	10.76	10.91	10.76	10.82	3,234	-0.02(-0.22%)
Dec 24, 2003	10.63	10.85	10.59	10.85	11,817	-0.06(-0.51%)
Dec 23, 2003	10.67	10.91	10.67	10.90	16,458	+0.08(+0.73%)
Dec 22, 2003	10.80	10.85	10.66	10.82	20,292	-0.12(-1.11%)
Dec 19, 2003	11.22	11.22	10.78	10.95	45,653	-0.08(-0.75%)
Dec 18, 2003	10.96	11.03	10.82	11.03	20,040	+0.07(+0.60%)
Dec 17, 2003	11.29	11.29	10.76	10.96	24,577	-0.37(-3.30%)
Dec 16, 2003	11.30	11.45	11.30	11.34	88,677	+0.03(+0.28%)
Dec 15, 2003	11.25	11.35	11.04	11.30	63,555	+0.09(+0.84%)
Dec 12, 2003	11.03	11.21	10.99	11.21	18,645	+0.07(+0.67%)
Dec 11, 2003	10.66	11.13	10.75	11.13	24,863	+0.47(+4.44%)
Dec 10, 2003	10.98	10.98	10.66	10.66	12,886	-0.13(-1.17%)
Dec 09, 2003	11.04	11.10	10.78	10.79	36,775	-0.33(-2.94%)
Dec 08, 2003	10.84	11.11	10.74	11.11	27,987	+0.29(+2.66%)
Dec 05, 2003	10.72	10.83	10.64	10.83	26,403	+0.11(+0.99%)
Dec 04, 2003	10.84	10.87	10.65	10.72	33,538	-0.08(-0.77%)
Dec 03, 2003	10.89	11.11	10.80	10.80	31,737	-0.22(-2.00%)
Dec 02, 2003	11.16	11.19	11.02	11.02	7,131	-0.18(-1.58%)

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.