Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.74	10.93	10.74	10.89	244,563	+0.14(+1.31%)
Feb 26, 2004	10.68	10.80	10.65	10.75	63,535	+0.04(+0.35%)
Feb 25, 2004	10.66	10.73	10.65	10.71	24,685	+0.05(+0.49%)
Feb 24, 2004	10.65	10.73	10.58	10.66	66,367	+0.05(+0.49%)
Feb 23, 2004	10.66	10.70	10.60	10.61	343,171	-0.07(-0.62%)
Feb 20, 2004	10.72	10.75	10.59	10.68	267,630	-0.15(-1.37%)
Feb 19, 2004	11.03	11.03	10.79	10.82	255,489	-0.03(-0.27%)
Feb 18, 2004	11.05	11.08	10.85	10.85	228,915	-0.21(-1.88%)
Feb 17, 2004	11.06	11.11	11.03	11.06	91,323	+0.09(+0.81%)
Feb 13, 2004	11.03	11.08	10.92	10.97	58,544	-0.04(-0.40%)
Feb 12, 2004	11.02	11.09	10.99	11.02	61,511	-0.07(-0.60%)
Feb 11, 2004	10.91	11.11	10.90	11.08	150,272	+0.15(+1.36%)
Feb 10, 2004	10.86	10.95	10.84	10.93	70,279	+0.09(+0.82%)
Feb 09, 2004	10.85	10.87	10.82	10.85	78,643	+0.03(+0.27%)
Feb 06, 2004	10.70	10.82	10.65	10.82	64,749	+0.17(+1.60%)
Feb 05, 2004	10.62	10.70	10.62	10.65	46,268	+0.04(+0.42%)
Feb 04, 2004	10.70	10.70	10.59	10.60	54,632	-0.16(-1.45%)
Feb 03, 2004	10.76	10.84	10.75	10.76	328,467	+0.01(+0.14%)
Feb 02, 2004	10.61	10.79	10.54	10.74	259,806	+0.13(+1.26%)
Jan 30, 2004	10.47	10.66	10.47	10.61	1,205,685	+0.11(+1.06%)
Jan 29, 2004	10.65	10.70	10.42	10.50	215,695	-0.15(-1.39%)
Jan 28, 2004	10.81	10.87	10.65	10.65	170,911	-0.21(-1.98%)
Jan 27, 2004	10.93	10.94	10.82	10.86	555,359	+0.01(+0.07%)
Jan 26, 2004	10.87	10.91	10.79	10.85	113,041	+0.03(+0.27%)
Jan 23, 2004	10.92	10.96	10.82	10.82	107,645	-0.17(-1.55%)
Jan 22, 2004	11.02	11.04	10.91	10.99	143,122	-0.05(-0.47%)
Jan 21, 2004	11.02	11.05	10.90	11.05	144,606	-0.03(-0.27%)
Jan 20, 2004	10.99	11.12	10.94	11.08	330,356	+0.31(+2.89%)
Jan 16, 2004	10.82	10.85	10.71	10.76	286,785	-0.04(-0.34%)
Jan 15, 2004	10.73	10.81	10.68	10.80	101,980	-0.04(-0.34%)
Jan 14, 2004	10.82	10.86	10.76	10.84	86,062	-0.06(-0.54%)
Jan 13, 2004	10.96	11.02	10.87	10.90	486,428	+0.01(+0.14%)
Jan 12, 2004	10.89	10.90	10.80	10.88	370,015	-0.01(-0.07%)
Jan 09, 2004	10.68	10.94	10.60	10.89	5,967,318	+0.04(+0.34%)
Jan 08, 2004	10.93	10.93	10.80	10.85	240,786	+0.04(+0.41%)
Jan 07, 2004	10.73	10.82	10.73	10.81	601,493	+0.01(+0.07%)
Jan 06, 2004	10.85	10.86	10.78	10.80	299,735	-0.02(-0.21%)
Jan 05, 2004	10.82	10.85	10.79	10.82	909,727	+0.05(+0.48%)
Jan 02, 2004	10.60	10.86	10.60	10.77	174,957	+0.21(+1.97%)
Dec 31, 2003	10.56	10.61	10.53	10.56	49,101	+0.01(+0.07%)
Dec 30, 2003	10.50	10.56	10.45	10.56	103,868	+0.08(+0.78%)
Dec 29, 2003	10.39	10.49	10.38	10.47	184,940	+0.10(+0.93%)
Dec 26, 2003	10.30	10.42	10.22	10.38	77,834	+0.07(+0.72%)
Dec 24, 2003	10.27	10.36	10.23	10.30	25,495	+0.07(+0.73%)
Dec 23, 2003	10.17	10.24	10.16	10.23	100,496	+0.05(+0.51%)
Dec 22, 2003	10.16	10.16	10.09	10.18	101,710	-0.08(-0.80%)
Dec 19, 2003	10.23	10.23	10.23	10.26	38,714	+0.00(+0.00%)
Dec 18, 2003	10.19	10.27	10.19	10.26	48,157	+0.08(+0.80%)
Dec 17, 2003	10.09	10.15	10.05	10.18	151,486	+0.10(+0.96%)
Dec 16, 2003	10.11	10.17	10.11	10.08	357,334	-0.04(-0.44%)
Dec 15, 2003	10.26	10.26	10.09	10.13	566,286	-0.04(-0.44%)
Dec 12, 2003	10.21	10.26	10.21	10.17	264,662	-0.04(-0.36%)
Dec 11, 2003	10.01	10.21	9.949	10.21	54,497	+0.05(+0.51%)
Dec 10, 2003	10.30	10.30	10.09	10.16	79,857	-0.15(-1.44%)
Dec 09, 2003	10.39	10.42	10.30	10.30	95,909	-0.09(-0.86%)
Dec 08, 2003	10.31	10.40	10.31	10.39	189,661	+0.10(+0.94%)
Dec 05, 2003	10.29	10.33	10.27	10.30	50,180	+0.01(+0.07%)
Dec 04, 2003	10.33	10.33	10.23	10.29	103,463	-0.08(-0.79%)
Dec 03, 2003	10.35	10.37	10.32	10.37	70,684	+0.07(+0.65%)
Dec 02, 2003	10.19	10.32	10.19	10.30	88,220	+0.07(+0.73%)

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.