Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.81	13.07	12.72	13.00	85,867	-0.06(-0.45%)
Feb 26, 2004	12.73	13.11	12.70	13.06	76,769	+0.21(+1.60%)
Feb 25, 2004	12.50	12.86	12.50	12.85	89,138	+0.18(+1.39%)
Feb 24, 2004	12.40	12.82	12.38	12.68	64,604	+0.24(+1.97%)
Feb 23, 2004	13.03	13.03	12.40	12.43	117,760	-0.55(-4.22%)
Feb 20, 2004	12.77	13.03	12.50	12.98	62,560	+0.33(+2.63%)
Feb 19, 2004	13.45	13.45	12.65	12.65	85,560	-0.42(-3.22%)
Feb 18, 2004	13.18	13.27	12.97	13.07	53,973	-0.10(-0.74%)
Feb 17, 2004	12.68	13.23	12.68	13.17	66,649	+0.50(+3.94%)
Feb 13, 2004	13.15	13.19	12.63	12.67	63,889	-0.48(-3.65%)
Feb 12, 2004	13.11	13.23	13.04	13.15	41,809	+0.01(+0.07%)
Feb 11, 2004	13.14	13.38	12.89	13.14	43,342	+0.01(+0.07%)
Feb 10, 2004	12.69	13.13	12.57	13.13	137,591	+0.30(+2.36%)
Feb 09, 2004	13.25	13.25	12.64	12.82	96,191	-0.44(-3.32%)
Feb 06, 2004	12.49	13.27	12.49	13.27	85,764	+0.95(+7.70%)
Feb 05, 2004	12.22	12.90	12.20	12.32	87,911	+0.03(+0.24%)
Feb 04, 2004	12.98	12.98	12.23	12.29	140,249	-0.55(-4.27%)
Feb 03, 2004	13.03	13.27	12.83	12.83	167,134	-0.11(-0.83%)
Feb 02, 2004	13.15	13.25	12.80	12.94	222,539	+0.13(+0.99%)
Jan 30, 2004	12.95	13.02	12.76	12.82	142,703	-0.08(-0.61%)
Jan 29, 2004	12.67	13.05	12.47	12.89	141,578	+0.13(+1.02%)
Jan 28, 2004	13.00	13.11	12.71	12.76	106,822	-0.10(-0.78%)
Jan 27, 2004	13.52	13.52	12.84	12.86	106,925	-0.65(-4.78%)
Jan 26, 2004	12.96	13.51	12.72	13.51	102,018	+0.54(+4.15%)
Jan 23, 2004	12.78	13.05	12.72	12.97	128,800	+0.22(+1.77%)
Jan 22, 2004	12.57	12.95	12.50	12.75	91,898	+0.26(+2.04%)
Jan 21, 2004	12.58	12.72	12.44	12.49	54,586	-0.13(-1.02%)
Jan 20, 2004	12.73	13.02	12.59	12.62	97,111	-0.01(-0.08%)
Jan 16, 2004	12.70	12.93	12.60	12.63	125,325	-0.02(-0.15%)
Jan 15, 2004	11.60	13.16	11.59	12.65	723,242	+0.86(+7.30%)
Jan 14, 2004	11.59	11.79	11.57	11.79	111,314	+0.23(+2.03%)
Jan 13, 2004	11.63	11.63	11.14	11.55	219,890	+0.02(+0.17%)
Jan 12, 2004	11.46	11.67	11.37	11.53	128,406	+0.09(+0.77%)
Jan 09, 2004	11.59	11.70	11.35	11.45	82,866	-0.31(-2.66%)
Jan 08, 2004	11.56	11.76	11.40	11.76	213,142	+0.22(+1.95%)
Jan 07, 2004	11.15	11.53	10.91	11.53	90,079	+0.34(+3.06%)
Jan 06, 2004	11.45	11.58	11.19	11.19	174,392	-0.24(-2.14%)
Jan 05, 2004	11.00	11.54	10.96	11.44	383,539	+0.42(+3.82%)
Jan 02, 2004	11.09	11.25	10.91	11.02	42,320	+0.11(+0.99%)
Dec 31, 2003	11.24	11.35	10.87	10.91	129,311	-0.33(-2.96%)
Dec 30, 2003	11.24	11.26	11.06	11.24	158,144	+0.00(+0.00%)
Dec 29, 2003	11.15	11.25	11.12	11.24	45,647	+0.23(+2.13%)
Dec 26, 2003	10.94	11.05	10.94	11.01	60,881	+0.04(+0.36%)
Dec 24, 2003	11.01	11.12	10.94	10.97	33,622	-0.07(-0.62%)
Dec 23, 2003	10.69	11.05	10.69	11.03	76,696	-0.04(-0.35%)
Dec 22, 2003	11.23	11.23	10.82	11.07	61,522	+0.03(+0.27%)
Dec 19, 2003	11.39	11.39	10.93	11.04	73,558	-0.21(-1.83%)
Dec 18, 2003	10.96	11.25	10.95	11.25	51,151	+0.29(+2.68%)
Dec 17, 2003	11.05	11.14	10.73	10.96	48,484	-0.14(-1.23%)
Dec 16, 2003	10.84	11.11	10.81	11.09	94,118	+0.09(+0.80%)
Dec 15, 2003	11.22	11.22	10.88	11.01	106,345	-0.15(-1.32%)
Dec 12, 2003	11.04	11.22	10.94	11.15	139,438	+0.10(+0.88%)
Dec 11, 2003	10.79	11.14	10.78	11.05	208,432	+0.28(+2.63%)
Dec 10, 2003	10.94	10.94	10.74	10.77	48,608	-0.17(-1.52%)
Dec 09, 2003	10.86	11.02	10.81	10.94	92,399	-0.01(-0.09%)
Dec 08, 2003	10.87	11.06	10.72	10.95	98,633	+0.08(+0.72%)
Dec 05, 2003	10.99	10.94	10.82	10.87	262,681	-0.12(-1.07%)
Dec 04, 2003	10.59	11.15	10.47	10.99	135,192	+0.37(+3.50%)
Dec 03, 2003	11.09	11.14	10.61	10.61	66,077	-0.34(-3.13%)
Dec 02, 2003	10.91	11.15	10.77	10.96	336,847	+0.19(+1.73%)

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.