Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.82	14.07	13.81	14.00	19,206	+0.20(+1.48%)
Feb 26, 2004	13.35	13.87	13.35	13.79	37,739	+0.04(+0.26%)
Feb 25, 2004	13.22	13.84	13.22	13.76	36,054	+0.45(+3.34%)
Feb 24, 2004	13.44	13.44	13.05	13.31	41,895	-0.34(-2.48%)
Feb 23, 2004	13.67	13.90	13.53	13.65	20,329	-0.06(-0.45%)
Feb 20, 2004	14.06	14.06	13.62	13.71	40,659	-0.35(-2.47%)
Feb 19, 2004	14.00	14.23	13.96	14.06	30,551	+0.03(+0.19%)
Feb 18, 2004	14.07	14.07	13.93	14.03	44,703	+0.01(+0.06%)
Feb 17, 2004	13.82	14.27	13.82	14.02	69,638	+0.09(+0.64%)
Feb 13, 2004	13.93	14.11	13.89	13.93	64,583	+0.03(+0.19%)
Feb 12, 2004	13.76	13.93	13.76	13.91	27,181	+0.16(+1.17%)
Feb 11, 2004	13.58	13.76	13.48	13.75	67,841	+0.13(+0.98%)
Feb 10, 2004	13.70	13.71	13.51	13.61	29,315	-0.10(-0.71%)
Feb 09, 2004	13.76	13.84	13.60	13.71	59,417	+0.49(+3.70%)
Feb 06, 2004	12.74	13.22	12.70	13.22	47,062	+0.59(+4.65%)
Feb 05, 2004	12.79	12.81	12.52	12.63	41,783	-0.13(-1.05%)
Feb 04, 2004	12.69	12.83	12.64	12.77	37,177	-0.23(-1.78%)
Feb 03, 2004	12.91	13.04	12.82	13.00	30,101	-0.09(-0.68%)
Feb 02, 2004	13.26	13.26	12.92	13.09	26,170	-0.18(-1.34%)
Jan 30, 2004	12.77	13.35	12.62	13.27	51,330	+0.50(+3.91%)
Jan 29, 2004	13.22	13.22	12.41	12.77	95,471	-0.43(-3.24%)
Jan 28, 2004	13.81	13.99	13.19	13.19	74,131	-0.70(-5.06%)
Jan 27, 2004	14.11	14.13	13.81	13.90	44,815	-0.05(-0.38%)
Jan 26, 2004	13.92	13.98	13.81	13.95	29,652	-0.03(-0.19%)
Jan 23, 2004	13.93	14.20	13.64	13.98	164,548	+0.09(+0.64%)
Jan 22, 2004	13.95	14.07	13.89	13.89	75,029	-0.07(-0.51%)
Jan 21, 2004	13.71	14.00	13.71	13.96	38,638	+0.32(+2.35%)
Jan 20, 2004	13.43	13.70	13.43	13.64	53,239	+0.08(+0.59%)
Jan 16, 2004	13.78	13.79	13.36	13.56	52,004	-0.20(-1.42%)
Jan 15, 2004	13.87	13.87	13.67	13.76	41,221	-0.24(-1.72%)
Jan 14, 2004	13.81	14.04	13.74	14.00	117,374	+0.05(+0.38%)
Jan 13, 2004	14.08	14.08	13.93	13.94	37,627	-0.08(-0.57%)
Jan 12, 2004	14.00	14.14	13.90	14.02	100,077	+0.13(+0.96%)
Jan 09, 2004	13.89	13.89	13.84	13.89	78,511	+0.00(+0.00%)
Jan 08, 2004	14.02	14.03	13.82	13.89	67,841	+0.03(+0.19%)
Jan 07, 2004	13.92	13.92	13.80	13.86	70,312	-0.11(-0.76%)
Jan 06, 2004	13.99	14.00	13.82	13.97	189,483	+0.26(+1.88%)
Jan 05, 2004	13.61	13.71	13.60	13.71	126,584	+0.32(+2.39%)
Jan 02, 2004	13.19	13.49	13.19	13.39	70,536	+0.29(+2.24%)
Dec 31, 2003	13.00	13.33	12.95	13.10	42,681	+0.01(+0.07%)
Dec 30, 2003	12.88	13.21	12.88	13.09	59,978	+0.16(+1.24%)
Dec 29, 2003	12.78	13.03	12.78	12.93	35,605	+0.15(+1.19%)
Dec 26, 2003	12.98	12.98	12.73	12.78	19,543	-0.20(-1.58%)
Dec 24, 2003	12.42	12.98	12.42	12.98	37,739	+0.53(+4.29%)
Dec 23, 2003	12.42	12.45	12.22	12.45	33,134	+0.15(+1.23%)
Dec 22, 2003	12.16	12.36	12.16	12.30	14,713	-0.01(-0.07%)
Dec 19, 2003	12.33	12.55	12.23	12.30	39,536	-0.01(-0.07%)
Dec 18, 2003	12.15	12.33	12.10	12.31	31,337	+0.22(+1.84%)
Dec 17, 2003	12.18	12.18	12.02	12.09	26,619	-0.18(-1.45%)
Dec 16, 2003	12.19	12.24	12.07	12.27	34,594	-0.09(-0.72%)
Dec 15, 2003	12.38	12.38	12.29	12.36	23,924	+0.17(+1.39%)
Dec 12, 2003	11.97	12.19	11.97	12.19	24,373	+0.29(+2.47%)
Dec 11, 2003	11.82	11.99	11.74	11.89	52,453	+0.04(+0.38%)
Dec 10, 2003	12.15	12.15	11.81	11.85	10,333	-0.17(-1.41%)
Dec 09, 2003	12.11	12.11	12.02	12.02	63,123	+0.04(+0.30%)
Dec 08, 2003	11.92	11.98	11.85	11.98	45,264	+0.04(+0.30%)
Dec 05, 2003	12.00	12.11	11.94	11.95	16,061	-0.16(-1.32%)
Dec 04, 2003	12.09	12.11	11.97	12.11	12,692	+0.10(+0.82%)
Dec 03, 2003	11.96	12.07	11.96	12.01	29,090	+0.06(+0.52%)
Dec 02, 2003	11.85	12.02	11.85	11.95	30,887	+0.03(+0.22%)

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.