Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.37	12.54	12.32	12.50	1,333,176	+0.14(+1.16%)
Feb 26, 2004	12.40	12.49	12.33	12.36	1,710,959	-0.02(-0.13%)
Feb 25, 2004	12.23	12.41	12.18	12.38	943,555	+0.17(+1.36%)
Feb 24, 2004	12.21	12.25	12.12	12.21	1,427,672	+0.17(+1.44%)
Feb 23, 2004	12.10	12.13	12.01	12.04	455,627	-0.07(-0.55%)
Feb 20, 2004	12.06	12.13	11.99	12.11	620,543	+0.04(+0.36%)
Feb 19, 2004	12.23	12.23	12.06	12.06	589,647	-0.13(-1.09%)
Feb 18, 2004	12.25	12.30	12.16	12.20	852,670	-0.08(-0.68%)
Feb 17, 2004	12.40	12.41	12.23	12.28	1,075,970	+0.02(+0.14%)
Feb 13, 2004	12.37	12.42	12.15	12.26	979,468	-0.04(-0.32%)
Feb 12, 2004	12.33	12.48	12.27	12.30	3,034,104	+0.17(+1.42%)
Feb 11, 2004	12.06	12.14	11.99	12.13	871,128	+0.07(+0.61%)
Feb 10, 2004	12.02	12.08	11.98	12.06	710,024	+0.03(+0.22%)
Feb 09, 2004	11.97	12.06	11.97	12.03	827,592	+0.00(+0.00%)
Feb 06, 2004	11.93	12.03	11.87	12.03	1,252,724	+0.10(+0.81%)
Feb 05, 2004	11.94	12.10	11.87	11.93	1,512,939	+0.06(+0.50%)
Feb 04, 2004	11.93	12.02	11.80	11.87	861,498	-0.05(-0.45%)
Feb 03, 2004	11.92	12.01	11.85	11.93	719,052	+0.00(+0.03%)
Feb 02, 2004	11.75	12.05	11.75	11.92	1,467,797	+0.18(+1.50%)
Jan 30, 2004	11.70	11.78	11.66	11.75	694,375	-0.01(-0.09%)
Jan 29, 2004	11.72	11.84	11.62	11.76	837,222	+0.12(+1.03%)
Jan 28, 2004	11.76	11.85	11.63	11.64	1,241,890	-0.11(-0.91%)
Jan 27, 2004	11.86	11.94	11.73	11.74	1,897,744	-0.03(-0.25%)
Jan 26, 2004	11.74	11.81	11.66	11.77	863,705	+0.03(+0.28%)
Jan 23, 2004	11.66	11.82	11.66	11.74	1,213,802	+0.04(+0.37%)
Jan 22, 2004	12.03	12.03	11.69	11.70	2,317,459	-0.33(-2.76%)
Jan 21, 2004	11.76	12.06	11.75	12.03	2,626,427	+0.24(+2.03%)
Jan 20, 2004	11.46	11.84	11.45	11.79	4,767,534	+0.62(+5.56%)
Jan 16, 2004	11.12	11.20	11.08	11.17	855,479	+0.07(+0.66%)
Jan 15, 2004	11.07	11.22	10.96	11.10	1,256,134	+0.04(+0.33%)
Jan 14, 2004	11.05	11.14	11.02	11.06	1,229,852	+0.04(+0.36%)
Jan 13, 2004	11.09	11.11	10.97	11.02	1,610,243	-0.03(-0.30%)
Jan 12, 2004	11.09	11.12	11.00	11.05	1,206,579	+0.04(+0.33%)
Jan 09, 2004	11.18	11.18	11.00	11.02	3,508,791	-0.31(-2.73%)
Jan 08, 2004	11.35	11.35	11.27	11.32	1,054,302	+0.01(+0.06%)
Jan 07, 2004	11.46	11.46	11.29	11.32	2,667,555	-0.21(-1.84%)
Jan 06, 2004	11.36	11.67	11.35	11.53	3,449,605	+0.09(+0.81%)
Jan 05, 2004	11.15	11.50	11.15	11.44	7,321,534	+0.46(+4.15%)
Jan 02, 2004	11.06	11.06	10.97	10.98	1,077,374	-0.04(-0.33%)
Dec 31, 2003	11.01	11.06	11.00	11.02	708,218	+0.02(+0.15%)
Dec 30, 2003	10.94	11.05	10.83	11.00	501,972	+0.06(+0.55%)
Dec 29, 2003	10.79	10.93	10.79	10.94	1,577,541	+0.15(+1.42%)
Dec 26, 2003	10.79	10.88	10.73	10.79	410,485	-0.06(-0.55%)
Dec 24, 2003	10.79	11.00	10.70	10.85	2,276,731	-0.06(-0.55%)
Dec 23, 2003	10.87	10.96	10.82	10.91	1,594,394	+0.03(+0.31%)
Dec 22, 2003	10.53	10.85	10.53	10.88	1,748,276	+0.31(+2.92%)
Dec 19, 2003	10.59	10.68	10.54	10.57	1,431,885	-0.03(-0.31%)
Dec 18, 2003	10.36	10.64	10.34	10.60	3,232,525	+0.25(+2.37%)
Dec 17, 2003	10.37	10.38	10.34	10.35	2,383,064	-0.03(-0.26%)
Dec 16, 2003	10.50	10.55	10.36	10.38	2,671,769	-0.20(-1.85%)
Dec 15, 2003	10.55	10.62	10.53	10.58	3,317,391	+0.06(+0.57%)
Dec 12, 2003	10.50	10.52	10.36	10.52	2,005,080	+0.07(+0.64%)
Dec 11, 2003	10.42	10.55	10.39	10.45	1,859,424	+0.03(+0.32%)
Dec 10, 2003	10.41	10.46	10.38	10.42	1,492,675	-0.02(-0.19%)
Dec 09, 2003	10.58	10.62	10.40	10.44	2,412,557	-0.18(-1.69%)
Dec 08, 2003	10.60	10.70	10.60	10.62	1,970,773	-0.05(-0.47%)
Dec 05, 2003	10.69	10.73	10.66	10.67	3,033,101	-0.20(-1.86%)
Dec 04, 2003	10.84	10.93	10.78	10.87	2,721,725	+0.03(+0.31%)
Dec 03, 2003	11.07	11.10	10.85	10.84	2,669,562	-0.25(-2.25%)
Dec 02, 2003	11.18	11.23	11.08	11.09	2,302,211	-0.12(-1.04%)

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.