Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.50	14.50	14.43	14.47	23,064	-0.02(-0.14%)
Feb 26, 2004	14.60	14.60	14.34	14.49	33,837	-0.01(-0.09%)
Feb 25, 2004	14.27	14.51	14.27	14.50	92,863	+0.34(+2.37%)
Feb 24, 2004	14.13	14.30	14.07	14.16	36,113	+0.03(+0.23%)
Feb 23, 2004	14.43	14.43	14.09	14.13	11,380	-0.24(-1.65%)
Feb 20, 2004	14.73	14.73	13.98	14.37	80,876	-0.40(-2.68%)
Feb 19, 2004	14.70	14.83	14.69	14.76	116,079	+0.07(+0.49%)
Feb 18, 2004	14.60	14.79	14.56	14.69	39,755	+0.13(+0.86%)
Feb 17, 2004	14.33	14.56	14.33	14.56	219,868	+0.16(+1.10%)
Feb 13, 2004	14.37	14.47	14.33	14.41	373,426	+0.11(+0.74%)
Feb 12, 2004	14.27	14.41	14.18	14.30	417,127	+0.51(+3.73%)
Feb 11, 2004	13.58	13.79	13.58	13.79	10,469	+0.16(+1.16%)
Feb 10, 2004	13.61	13.63	13.58	13.63	6,221	+0.07(+0.49%)
Feb 09, 2004	13.44	13.59	13.41	13.56	203,632	+0.22(+1.63%)
Feb 06, 2004	13.28	13.36	13.25	13.35	43,852	+0.16(+1.25%)
Feb 05, 2004	13.11	13.31	13.11	13.18	152,041	+0.07(+0.55%)
Feb 04, 2004	13.11	13.18	13.08	13.11	101,057	+0.07(+0.56%)
Feb 03, 2004	12.88	13.05	12.88	13.04	227,151	+0.17(+1.33%)
Feb 02, 2004	12.88	12.95	12.85	12.86	107,126	+0.11(+0.88%)
Jan 30, 2004	12.85	12.94	12.72	12.75	161,600	-0.11(-0.82%)
Jan 29, 2004	12.82	12.88	12.69	12.86	18,663	-0.06(-0.46%)
Jan 28, 2004	13.15	13.17	12.82	12.92	38,541	-0.13(-1.01%)
Jan 27, 2004	13.02	13.14	13.00	13.05	100,602	+0.00(+0.00%)
Jan 26, 2004	13.15	13.25	13.02	13.05	181,023	-0.10(-0.75%)
Jan 23, 2004	13.18	13.20	13.11	13.15	33,382	+0.03(+0.25%)
Jan 22, 2004	13.02	13.18	13.02	13.11	67,978	+0.10(+0.76%)
Jan 21, 2004	12.91	13.15	12.88	13.02	77,538	+0.07(+0.51%)
Jan 20, 2004	12.59	13.05	12.57	12.95	113,196	+0.33(+2.61%)
Jan 16, 2004	12.46	12.67	12.44	12.62	78,600	+0.20(+1.65%)
Jan 15, 2004	12.85	12.85	12.19	12.42	106,216	-0.43(-3.38%)
Jan 14, 2004	12.13	13.18	12.13	12.85	336,251	+0.78(+6.44%)
Jan 13, 2004	12.09	12.12	11.97	12.07	108,492	-0.02(-0.16%)
Jan 12, 2004	11.93	12.14	11.92	12.09	999,345	+0.43(+3.67%)
Jan 09, 2004	11.84	11.86	11.66	11.66	50,073	-0.13(-1.06%)
Jan 08, 2004	11.70	11.82	11.63	11.79	37,479	+0.16(+1.36%)
Jan 07, 2004	11.50	11.63	11.50	11.63	88,918	+0.17(+1.49%)
Jan 06, 2004	11.50	11.60	11.46	11.46	107,278	+0.01(+0.06%)
Jan 05, 2004	11.63	11.63	11.45	11.45	83,455	-0.08(-0.69%)
Jan 02, 2004	11.60	11.63	11.51	11.53	37,175	-0.07(-0.57%)
Dec 31, 2003	11.40	11.60	11.36	11.60	30,954	+0.20(+1.73%)
Dec 30, 2003	11.50	11.57	11.40	11.40	36,113	-0.13(-1.14%)
Dec 29, 2003	11.24	11.53	11.36	11.53	19,118	+0.30(+2.64%)
Dec 26, 2003	11.20	11.30	11.20	11.24	4,096	+0.03(+0.29%)
Dec 24, 2003	11.14	11.26	11.14	11.20	27,616	+0.05(+0.41%)
Dec 23, 2003	11.22	11.24	11.10	11.16	134,136	-0.07(-0.59%)
Dec 22, 2003	11.20	11.22	11.20	11.22	140,205	-0.01(-0.12%)
Dec 19, 2003	11.20	11.27	11.16	11.24	160,235	+0.16(+1.49%)
Dec 18, 2003	10.84	11.07	10.84	11.07	33,078	+0.26(+2.44%)
Dec 17, 2003	10.74	10.82	10.74	10.81	59,632	+0.07(+0.61%)
Dec 16, 2003	10.71	10.74	10.68	10.74	202,721	+0.04(+0.37%)
Dec 15, 2003	10.71	10.71	10.69	10.70	129,887	+0.05(+0.43%)
Dec 12, 2003	10.66	10.66	10.64	10.66	15,628	-0.02(-0.19%)
Dec 11, 2003	10.64	10.68	10.61	10.68	117,141	+0.10(+0.93%)
Dec 10, 2003	10.70	10.70	10.51	10.58	65,095	-0.17(-1.59%)
Dec 09, 2003	10.73	10.77	10.68	10.75	77,538	-0.05(-0.49%)
Dec 08, 2003	10.91	10.91	10.77	10.80	30,499	-0.07(-0.67%)
Dec 05, 2003	10.97	11.07	10.97	10.87	25,491	-0.08(-0.72%)
Dec 04, 2003	11.10	11.12	11.01	10.95	69,495	-0.07(-0.66%)
Dec 03, 2003	11.14	11.18	10.97	11.03	75,110	+0.12(+1.09%)
Dec 02, 2003	10.91	10.94	10.91	10.91	24,429	+0.01(+0.06%)

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.