Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.76	10.86	10.64	10.74	157,157	+0.02(+0.18%)
Feb 26, 2004	10.59	10.72	10.59	10.72	27,752	-0.03(-0.24%)
Feb 25, 2004	10.78	10.81	10.66	10.75	44,086	-0.08(-0.70%)
Feb 24, 2004	10.85	10.88	10.69	10.82	21,884	-0.13(-1.21%)
Feb 23, 2004	11.10	11.33	10.88	10.95	63,275	+0.11(+0.99%)
Feb 20, 2004	11.12	11.12	10.72	10.85	85,635	-0.33(-2.99%)
Feb 19, 2004	11.24	11.24	11.12	11.18	67,715	+0.15(+1.31%)
Feb 18, 2004	11.07	11.19	10.96	11.04	83,732	-0.13(-1.19%)
Feb 17, 2004	11.22	11.22	11.13	11.17	53,760	+0.26(+2.37%)
Feb 13, 2004	11.15	11.15	10.88	10.91	67,715	-0.14(-1.26%)
Feb 12, 2004	11.16	11.17	11.04	11.05	91,027	-0.21(-1.90%)
Feb 11, 2004	11.16	11.40	11.10	11.26	174,760	+0.12(+1.08%)
Feb 10, 2004	11.10	11.20	11.04	11.14	175,870	+0.23(+2.08%)
Feb 09, 2004	10.99	11.04	10.91	10.92	280,060	+0.09(+0.87%)
Feb 06, 2004	10.78	10.93	10.78	10.82	105,300	+0.47(+4.57%)
Feb 05, 2004	10.37	10.37	10.23	10.35	28,862	+0.16(+1.61%)
Feb 04, 2004	10.25	10.25	10.15	10.18	13,955	-0.07(-0.68%)
Feb 03, 2004	10.12	10.28	10.12	10.25	106,568	+0.06(+0.62%)
Feb 02, 2004	10.28	10.28	10.15	10.19	139,078	-0.05(-0.49%)
Jan 30, 2004	10.22	10.24	10.13	10.24	85,794	+0.16(+1.56%)
Jan 29, 2004	10.03	10.10	9.837	10.08	94,199	+0.06(+0.57%)
Jan 28, 2004	10.40	10.44	10.03	10.03	72,155	-0.35(-3.34%)
Jan 27, 2004	10.46	10.46	10.35	10.37	42,817	+0.04(+0.43%)
Jan 26, 2004	10.44	10.44	10.27	10.33	68,191	+0.02(+0.18%)
Jan 23, 2004	10.50	10.50	10.31	10.31	16,017	-0.16(-1.51%)
Jan 22, 2004	10.56	10.59	10.41	10.47	66,446	-0.01(-0.12%)
Jan 21, 2004	10.31	10.48	10.27	10.48	18,078	+0.16(+1.59%)
Jan 20, 2004	10.40	10.40	10.25	10.32	22,360	+0.13(+1.24%)
Jan 16, 2004	10.09	10.19	10.06	10.19	15,541	-0.04(-0.43%)
Jan 15, 2004	10.24	10.25	10.14	10.23	24,739	+0.01(+0.06%)
Jan 14, 2004	10.23	10.25	10.16	10.23	22,043	+0.00(+0.00%)
Jan 13, 2004	10.35	10.38	10.12	10.23	51,222	-0.07(-0.67%)
Jan 12, 2004	10.24	10.34	10.20	10.30	25,056	+0.09(+0.93%)
Jan 09, 2004	10.15	10.24	10.15	10.20	14,589	+0.08(+0.75%)
Jan 08, 2004	10.03	10.18	9.988	10.13	26,007	+0.34(+3.48%)
Jan 07, 2004	9.944	9.944	9.742	9.787	20,933	-0.26(-2.57%)
Jan 06, 2004	10.06	10.06	9.944	10.05	12,845	+0.02(+0.19%)
Jan 05, 2004	10.04	10.05	9.944	10.03	29,338	+0.16(+1.66%)
Jan 02, 2004	9.850	10.01	9.850	9.862	23,629	+0.03(+0.26%)
Dec 31, 2003	9.837	9.862	9.755	9.837	22,836	+0.07(+0.71%)
Dec 30, 2003	9.799	9.806	9.768	9.768	21,726	-0.08(-0.83%)
Dec 29, 2003	9.585	9.875	9.585	9.850	65,654	+0.30(+3.17%)
Dec 26, 2003	9.503	9.547	9.503	9.547	3,806	+0.01(+0.07%)
Dec 24, 2003	9.547	9.553	9.471	9.541	10,307	+0.03(+0.27%)
Dec 23, 2003	9.415	9.515	9.415	9.515	3,330	+0.16(+1.75%)
Dec 22, 2003	9.490	9.490	9.345	9.351	39,487	-0.19(-1.98%)
Dec 19, 2003	9.396	9.553	9.396	9.541	34,888	+0.09(+0.93%)
Dec 18, 2003	9.452	9.452	9.452	9.452	475	+0.04(+0.47%)
Dec 17, 2003	9.459	9.459	9.459	9.408	26,483	-0.10(-1.06%)
Dec 16, 2003	9.560	9.560	9.478	9.509	45,196	-0.06(-0.66%)
Dec 15, 2003	9.667	9.679	9.572	9.572	8,880	-0.09(-0.98%)
Dec 12, 2003	9.522	9.667	9.522	9.667	28,545	+0.17(+1.79%)
Dec 11, 2003	9.446	9.497	9.326	9.497	10,466	+0.03(+0.33%)
Dec 10, 2003	9.509	9.509	9.459	9.465	7,294	-0.11(-1.12%)
Dec 09, 2003	9.648	9.679	9.572	9.572	159,060	-0.03(-0.26%)
Dec 08, 2003	9.578	9.610	9.572	9.597	13,796	-0.03(-0.33%)
Dec 05, 2003	9.629	9.635	9.610	9.629	37,743	+0.03(+0.33%)
Dec 04, 2003	9.465	9.610	9.459	9.597	19,030	+0.13(+1.40%)
Dec 03, 2003	9.547	9.591	9.459	9.465	39,170	+0.02(+0.20%)
Dec 02, 2003	9.396	9.446	9.396	9.446	14,906	+0.06(+0.67%)

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.