Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.18	12.47	12.15	12.45	347,873	+0.24(+1.93%)
Feb 26, 2004	12.29	12.33	12.20	12.21	221,209	-0.12(-0.94%)
Feb 25, 2004	12.12	12.35	12.02	12.33	437,237	+0.21(+1.72%)
Feb 24, 2004	12.08	12.28	12.00	12.12	269,129	+0.01(+0.10%)
Feb 23, 2004	12.35	12.37	12.10	12.11	258,250	-0.16(-1.32%)
Feb 20, 2004	12.57	12.57	12.21	12.27	294,772	-0.22(-1.76%)
Feb 19, 2004	12.60	12.69	12.48	12.49	343,211	-0.04(-0.31%)
Feb 18, 2004	12.73	12.73	12.45	12.53	124,851	-0.16(-1.28%)
Feb 17, 2004	12.68	12.76	12.64	12.69	314,200	+0.10(+0.83%)
Feb 13, 2004	12.76	12.84	12.56	12.59	321,193	-0.27(-2.10%)
Feb 12, 2004	12.68	12.88	12.66	12.86	406,931	+0.15(+1.22%)
Feb 11, 2004	12.48	12.70	12.43	12.70	428,690	+0.22(+1.79%)
Feb 10, 2004	12.39	12.48	12.33	12.48	403,305	+0.07(+0.53%)
Feb 09, 2004	12.41	12.54	12.35	12.41	192,975	+0.04(+0.31%)
Feb 06, 2004	12.08	12.45	12.03	12.37	183,650	+0.27(+2.23%)
Feb 05, 2004	12.12	12.19	12.06	12.10	288,038	+0.07(+0.58%)
Feb 04, 2004	11.65	12.16	11.64	12.03	873,698	+0.39(+3.35%)
Feb 03, 2004	11.58	11.70	11.52	11.64	450,707	+0.06(+0.53%)
Feb 02, 2004	11.90	11.90	11.56	11.58	260,322	-0.32(-2.66%)
Jan 30, 2004	11.81	11.90	11.70	11.90	188,053	+0.10(+0.85%)
Jan 29, 2004	11.94	12.05	11.72	11.80	304,097	-0.10(-0.88%)
Jan 28, 2004	12.18	12.21	11.84	11.90	321,193	-0.26(-2.13%)
Jan 27, 2004	12.12	12.21	12.06	12.16	197,896	+0.00(+0.00%)
Jan 26, 2004	12.16	12.22	11.97	12.16	339,584	-0.04(-0.32%)
Jan 23, 2004	12.29	12.30	12.06	12.20	379,215	-0.09(-0.75%)
Jan 22, 2004	12.47	12.49	12.29	12.29	391,908	-0.18(-1.42%)
Jan 21, 2004	12.66	12.66	12.43	12.47	352,017	-0.15(-1.19%)
Jan 20, 2004	12.49	12.71	12.43	12.62	744,444	+0.11(+0.86%)
Jan 16, 2004	12.59	12.64	12.47	12.51	304,615	-0.04(-0.31%)
Jan 15, 2004	12.66	12.71	12.51	12.55	224,576	-0.15(-1.16%)
Jan 14, 2004	12.62	12.74	12.60	12.70	247,889	+0.05(+0.43%)
Jan 13, 2004	12.73	12.73	12.43	12.64	295,031	-0.08(-0.67%)
Jan 12, 2004	12.78	12.89	12.67	12.73	283,116	-0.04(-0.30%)
Jan 09, 2004	12.99	13.07	12.77	12.77	267,316	-0.38(-2.88%)
Jan 08, 2004	12.93	13.15	12.91	13.15	230,016	+0.25(+1.95%)
Jan 07, 2004	12.93	13.01	12.74	12.89	369,631	-0.05(-0.39%)
Jan 06, 2004	13.16	13.18	12.94	12.94	289,592	-0.17(-1.32%)
Jan 05, 2004	13.16	13.16	13.08	13.12	410,817	-0.02(-0.15%)
Jan 02, 2004	13.30	13.30	13.08	13.14	354,090	-0.13(-0.96%)
Dec 31, 2003	13.63	13.67	13.20	13.27	431,539	-0.40(-2.94%)
Dec 30, 2003	13.59	13.68	13.59	13.67	248,148	-0.02(-0.11%)
Dec 29, 2003	13.47	13.77	13.46	13.68	478,941	+0.24(+1.75%)
Dec 26, 2003	13.18	13.45	13.18	13.45	83,406	+0.31(+2.38%)
Dec 24, 2003	13.38	13.38	13.13	13.13	71,491	-0.31(-2.30%)
Dec 23, 2003	13.10	13.44	13.10	13.44	244,521	+0.39(+3.02%)
Dec 22, 2003	13.16	13.16	13.04	13.05	165,518	-0.08(-0.59%)
Dec 19, 2003	13.13	13.13	12.94	13.13	227,684	+0.00(+0.00%)
Dec 18, 2003	13.13	13.20	13.06	13.13	171,216	+0.00(+0.03%)
Dec 17, 2003	13.03	13.13	12.99	13.12	165,777	+0.04(+0.32%)
Dec 16, 2003	12.98	13.07	12.93	13.08	170,698	+0.11(+0.86%)
Dec 15, 2003	13.10	13.13	12.97	12.97	457,960	+0.10(+0.78%)
Dec 12, 2003	12.89	12.95	12.82	12.87	207,998	-0.06(-0.48%)
Dec 11, 2003	12.77	13.01	12.73	12.93	341,397	+0.16(+1.24%)
Dec 10, 2003	12.89	12.90	12.72	12.77	216,805	-0.08(-0.66%)
Dec 09, 2003	13.08	13.08	12.82	12.86	180,282	-0.21(-1.60%)
Dec 08, 2003	12.91	13.08	12.88	13.06	316,013	+0.22(+1.68%)
Dec 05, 2003	12.59	12.78	12.59	12.85	248,148	+0.19(+1.46%)
Dec 04, 2003	12.61	12.70	12.38	12.66	176,138	+0.04(+0.31%)
Dec 03, 2003	12.77	12.83	12.62	12.62	360,047	-0.12(-0.97%)
Dec 02, 2003	12.69	12.76	12.69	12.75	169,144	+0.10(+0.76%)

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.