Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.54	11.60	11.51	11.58	193,350	+0.07(+0.59%)
Feb 26, 2004	11.49	11.54	11.44	11.51	186,981	+0.02(+0.15%)
Feb 25, 2004	11.41	11.49	11.38	11.49	363,499	+0.07(+0.60%)
Feb 24, 2004	11.38	11.47	11.33	11.43	480,874	+0.02(+0.19%)
Feb 23, 2004	11.31	11.41	11.31	11.40	188,801	+0.13(+1.11%)
Feb 20, 2004	11.40	11.40	11.23	11.28	247,033	-0.06(-0.56%)
Feb 19, 2004	11.39	11.40	11.30	11.34	504,531	+0.04(+0.39%)
Feb 18, 2004	11.47	11.47	11.30	11.30	350,305	-0.16(-1.44%)
Feb 17, 2004	11.44	11.47	11.40	11.46	342,571	+0.10(+0.89%)
Feb 13, 2004	11.40	11.40	11.27	11.36	258,407	-0.04(-0.31%)
Feb 12, 2004	11.35	11.43	11.29	11.40	160,594	+0.01(+0.08%)
Feb 11, 2004	11.21	11.39	11.17	11.39	195,625	+0.18(+1.59%)
Feb 10, 2004	11.08	11.25	11.06	11.21	562,764	+0.13(+1.21%)
Feb 09, 2004	10.98	11.11	10.98	11.08	291,163	+0.16(+1.49%)
Feb 06, 2004	10.89	10.94	10.82	10.91	201,539	+0.07(+0.63%)
Feb 05, 2004	10.95	10.96	10.78	10.85	200,174	-0.13(-1.18%)
Feb 04, 2004	11.02	11.03	10.79	10.97	304,811	-0.08(-0.72%)
Feb 03, 2004	11.06	11.08	11.01	11.05	651,478	-0.03(-0.28%)
Feb 02, 2004	11.02	11.14	10.97	11.08	351,215	+0.05(+0.44%)
Jan 30, 2004	11.13	11.14	11.00	11.04	369,868	-0.10(-0.89%)
Jan 29, 2004	11.24	11.24	11.07	11.14	207,908	-0.03(-0.27%)
Jan 28, 2004	11.29	11.33	11.12	11.17	575,047	-0.14(-1.26%)
Jan 27, 2004	11.34	11.40	11.27	11.31	360,314	-0.03(-0.27%)
Jan 26, 2004	11.24	11.34	11.19	11.34	352,580	+0.06(+0.57%)
Jan 23, 2004	11.25	11.32	11.23	11.28	299,352	+0.13(+1.18%)
Jan 22, 2004	11.27	11.29	11.10	11.14	329,378	-0.08(-0.69%)
Jan 21, 2004	11.15	11.25	11.13	11.22	244,304	+0.10(+0.89%)
Jan 20, 2004	10.99	11.16	10.95	11.12	598,249	+0.22(+2.04%)
Jan 16, 2004	10.79	10.90	10.77	10.90	338,932	+0.10(+0.90%)
Jan 15, 2004	11.03	11.03	10.77	10.80	284,339	-0.18(-1.66%)
Jan 14, 2004	10.98	10.99	10.90	10.99	287,523	-0.02(-0.18%)
Jan 13, 2004	11.01	11.08	10.94	11.01	309,361	+0.04(+0.34%)
Jan 12, 2004	11.01	11.01	10.94	10.97	495,432	-0.02(-0.20%)
Jan 09, 2004	10.86	11.02	10.83	10.99	185,161	+0.09(+0.85%)
Jan 08, 2004	10.85	10.93	10.80	10.90	484,514	-0.01(-0.10%)
Jan 07, 2004	10.99	10.99	10.84	10.91	283,884	-0.12(-1.08%)
Jan 06, 2004	11.06	11.06	10.96	11.03	858,932	-0.03(-0.26%)
Jan 05, 2004	10.91	11.06	10.89	11.06	590,515	+0.23(+2.13%)
Jan 02, 2004	10.93	10.95	10.77	10.83	249,308	-0.04(-0.40%)
Dec 31, 2003	10.96	10.98	10.83	10.87	232,020	-0.06(-0.58%)
Dec 30, 2003	10.92	11.00	10.90	10.93	328,923	+0.04(+0.32%)
Dec 29, 2003	10.78	10.91	10.77	10.90	473,595	+0.13(+1.23%)
Dec 26, 2003	10.75	10.78	10.72	10.77	110,096	+0.01(+0.12%)
Dec 24, 2003	10.65	10.78	10.62	10.75	188,801	+0.12(+1.14%)
Dec 23, 2003	10.67	10.67	10.55	10.63	515,905	-0.05(-0.45%)
Dec 22, 2003	10.66	10.68	10.58	10.68	937,182	+0.03(+0.29%)
Dec 19, 2003	10.69	10.70	10.60	10.65	369,868	-0.04(-0.37%)
Dec 18, 2003	10.47	10.71	10.44	10.69	601,889	+0.28(+2.73%)
Dec 17, 2003	10.33	10.41	10.30	10.41	690,148	+0.11(+1.07%)
Dec 16, 2003	10.20	10.31	10.20	10.30	241,119	+0.14(+1.36%)
Dec 15, 2003	10.27	10.27	10.12	10.16	645,563	-0.13(-1.22%)
Dec 12, 2003	10.20	10.28	10.17	10.28	289,798	+0.08(+0.75%)
Dec 11, 2003	10.17	10.21	10.12	10.21	119,195	+0.06(+0.63%)
Dec 10, 2003	10.16	10.17	10.10	10.14	227,471	-0.01(-0.09%)
Dec 09, 2003	10.13	10.21	10.14	10.15	509,535	+0.02(+0.22%)
Dec 08, 2003	10.05	10.13	10.01	10.13	195,170	+0.13(+1.30%)
Dec 05, 2003	10.00	10.03	9.962	9.999	201,994	+0.05(+0.51%)
Dec 04, 2003	9.764	9.986	9.762	9.948	207,453	+0.19(+1.91%)
Dec 03, 2003	9.759	9.803	9.733	9.762	151,041	-0.01(-0.07%)
Dec 02, 2003	9.696	9.786	9.696	9.768	141,487	+0.04(+0.45%)

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.