Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.78	10.84	10.64	10.79	67,350	+0.13(+1.21%)
Feb 26, 2004	10.64	10.73	10.62	10.66	116,100	-0.05(-0.50%)
Feb 25, 2004	10.67	10.73	10.64	10.71	116,100	+0.04(+0.42%)
Feb 24, 2004	10.65	10.69	10.65	10.67	140,700	+0.00(+0.04%)
Feb 23, 2004	10.68	10.68	10.58	10.66	67,500	-0.03(-0.25%)
Feb 20, 2004	10.87	10.87	10.62	10.69	74,400	-0.13(-1.19%)
Feb 19, 2004	10.92	10.92	10.76	10.82	234,450	-0.05(-0.49%)
Feb 18, 2004	10.85	10.93	10.80	10.87	79,650	-0.04(-0.41%)
Feb 17, 2004	10.78	10.96	10.69	10.92	96,900	+0.24(+2.21%)
Feb 13, 2004	10.82	10.82	10.55	10.68	101,250	-0.16(-1.52%)
Feb 12, 2004	10.84	10.89	10.60	10.84	157,650	+0.00(+0.00%)
Feb 11, 2004	10.70	10.88	10.68	10.84	353,400	+0.00(+0.04%)
Feb 10, 2004	10.62	10.85	10.62	10.84	244,350	+0.20(+1.84%)
Feb 09, 2004	10.71	10.71	10.60	10.64	219,150	-0.00(-0.04%)
Feb 06, 2004	10.64	10.71	10.64	10.65	114,150	-0.06(-0.58%)
Feb 05, 2004	10.68	10.75	10.64	10.71	146,100	+0.07(+0.63%)
Feb 04, 2004	10.50	10.76	10.45	10.64	184,800	+0.20(+1.87%)
Feb 03, 2004	10.53	10.68	10.35	10.45	67,800	-0.15(-1.38%)
Feb 02, 2004	10.64	10.69	10.53	10.60	183,900	+0.03(+0.25%)
Jan 30, 2004	10.46	10.71	10.46	10.57	87,450	+0.04(+0.34%)
Jan 29, 2004	10.98	10.98	10.31	10.53	275,250	-0.53(-4.82%)
Jan 28, 2004	11.00	11.20	10.91	11.07	70,200	-0.04(-0.40%)
Jan 27, 2004	11.04	11.26	10.94	11.11	135,000	-0.06(-0.56%)
Jan 26, 2004	11.16	11.17	11.04	11.17	119,850	+0.02(+0.16%)
Jan 23, 2004	11.13	11.22	11.08	11.16	66,900	-0.07(-0.59%)
Jan 22, 2004	11.14	11.22	11.11	11.22	73,800	+0.07(+0.60%)
Jan 21, 2004	11.22	11.22	11.02	11.16	161,400	-0.07(-0.59%)
Jan 20, 2004	11.09	11.22	10.97	11.22	168,000	+0.17(+1.57%)
Jan 16, 2004	11.11	11.16	11.02	11.05	120,750	-0.01(-0.12%)
Jan 15, 2004	11.15	11.15	11.00	11.06	98,898	-0.07(-0.64%)
Jan 14, 2004	11.16	11.16	11.07	11.13	125,118	-0.02(-0.20%)
Jan 13, 2004	11.18	11.18	11.02	11.16	170,563	-0.07(-0.59%)
Jan 12, 2004	11.20	11.22	11.05	11.22	106,983	+0.18(+1.65%)
Jan 09, 2004	11.07	11.18	11.00	11.04	170,953	-0.06(-0.52%)
Jan 08, 2004	11.02	11.12	11.02	11.10	130,509	+0.08(+0.69%)
Jan 07, 2004	11.24	11.24	11.00	11.02	227,881	-0.22(-1.98%)
Jan 06, 2004	11.22	11.25	11.20	11.24	207,450	+0.04(+0.32%)
Jan 05, 2004	11.20	11.32	11.20	11.21	135,900	-0.02(-0.16%)
Jan 02, 2004	11.13	11.25	11.09	11.23	158,400	+0.04(+0.36%)
Dec 31, 2003	11.26	11.32	11.16	11.19	205,950	-0.10(-0.87%)
Dec 30, 2003	11.28	11.33	11.11	11.28	312,454	+0.08(+0.75%)
Dec 29, 2003	11.18	11.24	11.16	11.20	449,715	+0.09(+0.80%)
Dec 26, 2003	10.96	11.19	10.96	11.11	170,950	+0.15(+1.34%)
Dec 24, 2003	11.00	11.04	10.94	10.96	72,312	-0.04(-0.40%)
Dec 23, 2003	10.94	11.09	10.89	11.01	322,914	+0.07(+0.61%)
Dec 22, 2003	10.91	10.98	10.89	10.94	172,390	-0.04(-0.41%)
Dec 19, 2003	10.98	11.02	10.89	10.99	304,993	-0.03(-0.28%)
Dec 18, 2003	11.13	11.19	10.44	11.02	2,565,745	-0.24(-2.17%)
Dec 17, 2003	11.35	11.73	11.16	11.26	149,158	-0.32(-2.73%)
Dec 16, 2003	11.85	11.85	11.41	11.58	143,289	-0.32(-2.69%)
Dec 15, 2003	12.08	12.14	11.86	11.90	24,706	-0.06(-0.48%)
Dec 12, 2003	11.92	12.13	11.77	11.96	38,886	+0.28(+2.36%)
Dec 11, 2003	11.43	11.68	11.30	11.68	47,235	+0.33(+2.89%)
Dec 10, 2003	11.37	11.44	11.24	11.35	61,227	-0.06(-0.50%)
Dec 09, 2003	11.02	12.14	11.02	11.41	50,235	+0.31(+2.76%)
Dec 08, 2003	11.08	11.31	11.02	11.10	33,895	+0.24(+2.25%)
Dec 05, 2003	11.01	11.01	10.85	10.86	7,626	-0.16(-1.45%)
Dec 04, 2003	10.86	11.09	10.70	11.02	21,330	+0.15(+1.35%)
Dec 03, 2003	11.20	11.50	10.87	10.87	29,452	-0.28(-2.47%)
Dec 02, 2003	11.11	11.22	11.05	11.15	30,538	+0.04(+0.32%)

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.