Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.02	12.07	11.84	11.99	13,175	+0.07(+0.63%)
Feb 26, 2004	11.98	12.03	11.91	11.91	17,229	-0.03(-0.26%)
Feb 25, 2004	11.94	11.97	11.83	11.94	6,334	+0.00(+0.00%)
Feb 24, 2004	11.84	11.98	11.76	11.94	34,458	+0.04(+0.36%)
Feb 23, 2004	11.80	11.92	11.77	11.90	53,207	+0.17(+1.48%)
Feb 20, 2004	11.64	11.80	11.50	11.73	23,816	+0.21(+1.82%)
Feb 19, 2004	11.85	11.86	11.52	11.52	32,177	-0.27(-2.28%)
Feb 18, 2004	11.84	11.88	11.75	11.79	17,229	-0.13(-1.06%)
Feb 17, 2004	11.84	11.92	11.73	11.91	9,121	+0.25(+2.13%)
Feb 13, 2004	11.64	11.88	11.60	11.66	25,843	+0.02(+0.17%)
Feb 12, 2004	11.80	11.90	11.64	11.64	8,614	-0.23(-1.96%)
Feb 11, 2004	11.84	11.88	11.74	11.88	25,843	-0.01(-0.07%)
Feb 10, 2004	11.29	11.90	11.29	11.88	27,870	+0.38(+3.33%)
Feb 09, 2004	11.46	11.68	11.46	11.50	24,576	+0.16(+1.39%)
Feb 06, 2004	11.21	11.48	11.21	11.34	26,350	+0.19(+1.66%)
Feb 05, 2004	11.06	11.22	11.01	11.16	18,242	+0.10(+0.93%)
Feb 04, 2004	11.27	11.32	11.05	11.06	37,751	-0.24(-2.13%)
Feb 03, 2004	11.07	11.36	11.07	11.30	32,431	+0.22(+2.03%)
Feb 02, 2004	11.13	11.29	11.07	11.07	17,735	-0.02(-0.18%)
Jan 30, 2004	11.13	11.32	11.09	11.09	62,075	-0.04(-0.32%)
Jan 29, 2004	11.08	11.13	11.05	11.13	7,094	+0.04(+0.36%)
Jan 28, 2004	11.12	11.19	11.05	11.09	19,509	-0.00(-0.04%)
Jan 27, 2004	11.13	11.21	11.05	11.09	11,401	-0.14(-1.27%)
Jan 26, 2004	11.19	11.23	11.09	11.23	10,134	+0.03(+0.25%)
Jan 23, 2004	11.15	11.21	11.09	11.21	15,708	+0.15(+1.39%)
Jan 22, 2004	11.11	11.13	11.05	11.05	28,123	-0.05(-0.49%)
Jan 21, 2004	11.05	11.11	11.05	11.11	27,870	+0.02(+0.14%)
Jan 20, 2004	11.09	11.15	11.05	11.09	25,590	+0.02(+0.18%)
Jan 16, 2004	11.15	11.21	11.06	11.07	17,989	-0.04(-0.35%)
Jan 15, 2004	11.12	11.19	11.06	11.11	31,762	-0.04(-0.35%)
Jan 14, 2004	11.21	11.25	11.08	11.15	21,092	+0.00(+0.00%)
Jan 13, 2004	11.08	11.25	11.08	11.15	16,664	-0.10(-0.88%)
Jan 12, 2004	11.19	11.25	11.05	11.25	28,050	+0.27(+2.44%)
Jan 09, 2004	11.32	11.35	10.98	10.98	12,777	-0.27(-2.39%)
Jan 08, 2004	10.96	11.25	10.95	11.25	24,259	+0.29(+2.63%)
Jan 07, 2004	11.24	11.24	10.91	10.96	10,932	-0.08(-0.72%)
Jan 06, 2004	11.18	11.32	11.04	11.04	9,374	-0.35(-3.08%)
Jan 05, 2004	11.39	11.39	11.01	11.39	14,441	+0.33(+2.96%)
Jan 02, 2004	11.22	11.49	11.06	11.06	18,495	+0.11(+0.97%)
Dec 31, 2003	11.69	11.69	10.96	10.96	31,164	-0.79(-6.69%)
Dec 30, 2003	11.49	11.74	11.49	11.74	42,178	+0.23(+1.98%)
Dec 29, 2003	10.92	11.52	10.87	11.51	54,078	+0.68(+6.23%)
Dec 26, 2003	10.78	10.92	10.78	10.84	3,230	-0.02(-0.22%)
Dec 24, 2003	10.64	10.86	10.61	10.86	11,801	-0.06(-0.51%)
Dec 23, 2003	10.69	10.93	10.69	10.92	16,435	+0.08(+0.73%)
Dec 22, 2003	10.81	10.86	10.68	10.84	20,264	-0.12(-1.11%)
Dec 19, 2003	11.23	11.23	10.80	10.96	45,591	-0.08(-0.75%)
Dec 18, 2003	10.97	11.04	10.83	11.04	20,013	+0.07(+0.60%)
Dec 17, 2003	11.31	11.31	10.77	10.98	24,543	-0.37(-3.30%)
Dec 16, 2003	11.32	11.47	11.32	11.35	88,557	+0.03(+0.28%)
Dec 15, 2003	11.27	11.36	11.05	11.32	63,468	+0.09(+0.84%)
Dec 12, 2003	11.04	11.22	11.01	11.22	18,620	+0.07(+0.67%)
Dec 11, 2003	10.68	11.15	10.77	11.15	24,830	+0.47(+4.44%)
Dec 10, 2003	10.99	10.99	10.68	10.68	12,868	-0.13(-1.17%)
Dec 09, 2003	11.05	11.12	10.80	10.80	36,725	-0.33(-2.94%)
Dec 08, 2003	10.85	11.13	10.76	11.13	27,949	+0.29(+2.66%)
Dec 05, 2003	10.74	10.85	10.66	10.84	26,368	+0.11(+0.99%)
Dec 04, 2003	10.85	10.89	10.66	10.74	33,492	-0.08(-0.77%)
Dec 03, 2003	10.90	11.13	10.81	10.82	31,693	-0.22(-2.00%)
Dec 02, 2003	11.18	11.21	11.04	11.04	7,122	-0.18(-1.58%)

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.