Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.50	10.60	10.38	10.48	160,999	+0.02(+0.18%)
Feb 26, 2004	10.34	10.46	10.34	10.46	28,430	-0.02(-0.23%)
Feb 25, 2004	10.53	10.56	10.40	10.49	45,164	-0.07(-0.70%)
Feb 24, 2004	10.59	10.62	10.44	10.56	22,419	-0.13(-1.21%)
Feb 23, 2004	10.83	11.06	10.62	10.69	64,822	+0.10(+0.99%)
Feb 20, 2004	10.85	10.85	10.46	10.59	87,729	-0.33(-2.99%)
Feb 19, 2004	10.97	10.97	10.85	10.91	69,371	+0.14(+1.31%)
Feb 18, 2004	10.80	10.93	10.70	10.77	85,779	-0.13(-1.19%)
Feb 17, 2004	10.96	10.96	10.86	10.90	55,074	+0.25(+2.37%)
Feb 13, 2004	10.88	10.89	10.62	10.65	69,371	-0.14(-1.26%)
Feb 12, 2004	10.89	10.91	10.77	10.78	93,253	-0.21(-1.90%)
Feb 11, 2004	10.89	11.13	10.83	10.99	179,032	+0.12(+1.08%)
Feb 10, 2004	10.83	10.93	10.77	10.88	180,170	+0.22(+2.08%)
Feb 09, 2004	10.73	10.77	10.65	10.65	286,907	+0.09(+0.87%)
Feb 06, 2004	10.53	10.67	10.53	10.56	107,874	+0.46(+4.57%)
Feb 05, 2004	10.13	10.13	9.984	10.10	29,568	+0.16(+1.61%)
Feb 04, 2004	10.00	10.00	9.910	9.941	14,296	-0.07(-0.68%)
Feb 03, 2004	9.879	10.03	9.879	10.01	109,174	+0.06(+0.62%)
Feb 02, 2004	10.03	10.03	9.910	9.947	142,479	-0.05(-0.49%)
Jan 30, 2004	9.972	9.996	9.885	9.996	87,891	+0.15(+1.56%)
Jan 29, 2004	9.787	9.855	9.602	9.842	96,502	+0.06(+0.57%)
Jan 28, 2004	10.16	10.19	9.787	9.787	73,920	-0.34(-3.34%)
Jan 27, 2004	10.21	10.21	10.10	10.13	43,864	+0.04(+0.43%)
Jan 26, 2004	10.19	10.19	10.02	10.08	69,858	+0.02(+0.18%)
Jan 23, 2004	10.25	10.25	10.06	10.06	16,408	-0.15(-1.51%)
Jan 22, 2004	10.31	10.33	10.16	10.22	68,071	-0.01(-0.12%)
Jan 21, 2004	10.06	10.23	10.03	10.23	18,520	+0.16(+1.59%)
Jan 20, 2004	10.16	10.16	10.00	10.07	22,907	+0.12(+1.24%)
Jan 16, 2004	9.848	9.947	9.824	9.947	15,921	-0.04(-0.43%)
Jan 15, 2004	9.996	10.00	9.898	9.990	25,344	+0.01(+0.06%)
Jan 14, 2004	9.990	10.00	9.922	9.984	22,582	+0.00(+0.00%)
Jan 13, 2004	10.11	10.13	9.879	9.984	52,475	-0.07(-0.67%)
Jan 12, 2004	9.996	10.09	9.959	10.05	25,668	+0.09(+0.93%)
Jan 09, 2004	9.910	9.996	9.910	9.959	14,946	+0.07(+0.75%)
Jan 08, 2004	9.787	9.941	9.750	9.885	26,643	+0.33(+3.48%)
Jan 07, 2004	9.707	9.707	9.510	9.553	21,444	-0.25(-2.57%)
Jan 06, 2004	9.818	9.818	9.707	9.805	13,159	+0.02(+0.19%)
Jan 05, 2004	9.799	9.812	9.707	9.787	30,055	+0.16(+1.66%)
Jan 02, 2004	9.615	9.775	9.615	9.627	24,206	+0.02(+0.26%)
Dec 31, 2003	9.602	9.627	9.522	9.602	23,394	+0.07(+0.71%)
Dec 30, 2003	9.565	9.571	9.535	9.535	22,257	-0.08(-0.83%)
Dec 29, 2003	9.356	9.639	9.356	9.615	67,259	+0.30(+3.17%)
Dec 26, 2003	9.276	9.319	9.276	9.319	3,899	+0.01(+0.07%)
Dec 24, 2003	9.319	9.325	9.245	9.313	10,560	+0.02(+0.27%)
Dec 23, 2003	9.190	9.288	9.190	9.288	3,411	+0.16(+1.75%)
Dec 22, 2003	9.264	9.264	9.122	9.128	40,452	-0.18(-1.98%)
Dec 19, 2003	9.171	9.325	9.171	9.313	35,741	+0.09(+0.93%)
Dec 18, 2003	9.227	9.227	9.227	9.227	487	+0.04(+0.47%)
Dec 17, 2003	9.233	9.233	9.233	9.184	27,131	-0.10(-1.06%)
Dec 16, 2003	9.331	9.331	9.251	9.282	46,301	-0.06(-0.66%)
Dec 15, 2003	9.436	9.448	9.344	9.344	9,097	-0.09(-0.98%)
Dec 12, 2003	9.294	9.436	9.294	9.436	29,243	+0.17(+1.79%)
Dec 11, 2003	9.221	9.270	9.104	9.270	10,722	+0.03(+0.33%)
Dec 10, 2003	9.282	9.282	9.233	9.239	7,473	-0.10(-1.12%)
Dec 09, 2003	9.418	9.448	9.344	9.344	162,949	-0.02(-0.26%)
Dec 08, 2003	9.350	9.381	9.344	9.368	14,134	-0.03(-0.33%)
Dec 05, 2003	9.399	9.405	9.381	9.399	38,665	+0.03(+0.33%)
Dec 04, 2003	9.239	9.381	9.233	9.368	19,495	+0.13(+1.40%)
Dec 03, 2003	9.319	9.362	9.233	9.239	40,128	+0.02(+0.20%)
Dec 02, 2003	9.171	9.221	9.171	9.221	15,271	+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.