Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.72	11.74	11.60	11.68	6,347,686	-0.00(-0.02%)
Feb 26, 2004	11.68	11.74	11.64	11.68	4,030,320	-0.05(-0.44%)
Feb 25, 2004	11.73	11.80	11.68	11.73	3,421,003	+0.00(+0.02%)
Feb 24, 2004	11.69	11.74	11.63	11.73	5,045,121	+0.00(+0.02%)
Feb 23, 2004	11.77	11.79	11.69	11.73	3,585,595	-0.05(-0.39%)
Feb 20, 2004	11.82	11.84	11.74	11.77	3,418,823	-0.01(-0.05%)
Feb 19, 2004	11.82	11.87	11.74	11.78	3,970,369	+0.03(+0.27%)
Feb 18, 2004	11.69	11.85	11.69	11.75	4,202,542	+0.00(+0.03%)
Feb 17, 2004	11.85	11.85	11.60	11.74	10,566,033	-0.15(-1.30%)
Feb 13, 2004	12.01	12.04	11.88	11.90	6,176,009	-0.13(-1.08%)
Feb 12, 2004	12.12	12.13	12.03	12.03	2,289,025	-0.11(-0.91%)
Feb 11, 2004	12.04	12.16	11.98	12.14	4,124,606	+0.08(+0.70%)
Feb 10, 2004	11.95	12.07	11.95	12.05	3,794,332	+0.06(+0.52%)
Feb 09, 2004	11.91	12.06	11.90	11.99	3,962,194	+0.09(+0.72%)
Feb 06, 2004	11.80	11.93	11.74	11.90	3,564,885	+0.10(+0.87%)
Feb 05, 2004	11.75	11.87	11.70	11.80	4,775,343	+0.08(+0.66%)
Feb 04, 2004	11.70	11.82	11.67	11.72	5,450,061	-0.03(-0.28%)
Feb 03, 2004	11.76	11.92	11.74	11.76	5,541,622	-0.01(-0.05%)
Feb 02, 2004	11.81	11.86	11.68	11.76	6,229,420	-0.05(-0.45%)
Jan 30, 2004	11.89	11.89	11.72	11.82	7,208,796	-0.08(-0.63%)
Jan 29, 2004	11.95	12.00	11.89	11.89	9,492,916	-0.05(-0.45%)
Jan 28, 2004	12.07	12.08	11.94	11.94	10,536,058	-0.22(-1.80%)
Jan 27, 2004	12.17	12.24	12.10	12.16	5,161,208	-0.01(-0.06%)
Jan 26, 2004	12.02	12.18	12.00	12.17	3,763,267	+0.13(+1.07%)
Jan 23, 2004	12.29	12.30	12.00	12.04	8,146,751	-0.28(-2.28%)
Jan 22, 2004	12.28	12.37	12.22	12.32	6,263,210	+0.03(+0.22%)
Jan 21, 2004	12.11	12.34	12.03	12.30	11,105,044	+0.11(+0.87%)
Jan 20, 2004	12.23	12.25	12.15	12.19	4,648,357	-0.06(-0.48%)
Jan 16, 2004	12.36	12.37	12.22	12.25	5,869,171	-0.11(-0.89%)
Jan 15, 2004	12.36	12.41	12.28	12.36	3,981,814	+0.00(+0.00%)
Jan 14, 2004	12.34	12.38	12.26	12.36	3,212,811	+0.05(+0.43%)
Jan 13, 2004	12.29	12.34	12.19	12.30	5,567,237	+0.00(+0.00%)
Jan 12, 2004	12.16	12.31	12.14	12.30	4,917,045	+0.10(+0.80%)
Jan 09, 2004	12.28	12.34	12.17	12.21	5,828,840	-0.10(-0.82%)
Jan 08, 2004	12.29	12.38	12.26	12.31	6,658,339	-0.01(-0.07%)
Jan 07, 2004	12.25	12.34	12.04	12.32	12,667,577	-0.25(-1.97%)
Jan 06, 2004	12.62	12.65	12.49	12.56	4,835,839	-0.15(-1.17%)
Jan 05, 2004	12.69	12.71	12.63	12.71	4,033,590	+0.04(+0.29%)
Jan 02, 2004	12.73	12.76	12.60	12.68	5,665,883	-0.07(-0.56%)
Dec 31, 2003	12.68	12.75	12.67	12.75	3,413,373	+0.04(+0.33%)
Dec 30, 2003	12.71	12.72	12.65	12.71	2,930,497	-0.04(-0.35%)
Dec 29, 2003	12.62	12.75	12.59	12.75	4,527,911	+0.14(+1.14%)
Dec 26, 2003	12.57	12.65	12.56	12.61	1,093,282	+0.03(+0.22%)
Dec 24, 2003	12.55	12.62	12.52	12.58	1,704,234	-0.01(-0.07%)
Dec 23, 2003	12.56	12.61	12.55	12.59	4,781,338	-0.00(-0.03%)
Dec 22, 2003	12.45	12.62	12.45	12.59	5,474,586	+0.14(+1.13%)
Dec 19, 2003	12.43	12.50	12.41	12.45	5,851,730	-0.02(-0.13%)
Dec 18, 2003	12.42	12.53	12.38	12.47	7,006,598	+0.03(+0.24%)
Dec 17, 2003	12.28	12.44	12.24	12.44	4,948,110	+0.12(+0.97%)
Dec 16, 2003	12.21	12.34	12.21	12.32	4,282,658	+0.03(+0.21%)
Dec 15, 2003	12.35	12.39	12.26	12.29	6,105,158	-0.06(-0.46%)
Dec 12, 2003	12.25	12.36	12.25	12.35	5,061,471	+0.07(+0.55%)
Dec 11, 2003	12.18	12.28	12.17	12.28	5,645,718	+0.09(+0.72%)
Dec 10, 2003	12.14	12.19	12.12	12.19	6,560,783	+0.07(+0.56%)
Dec 09, 2003	11.99	12.17	11.99	12.13	7,809,937	+0.14(+1.15%)
Dec 08, 2003	11.94	11.99	11.93	11.99	5,524,182	-0.02(-0.15%)
Dec 05, 2003	11.98	12.20	11.98	12.01	6,929,752	+0.03(+0.29%)
Dec 04, 2003	11.88	11.99	11.87	11.97	6,907,407	+0.09(+0.76%)
Dec 03, 2003	11.82	11.90	11.80	11.88	3,775,802	+0.04(+0.34%)
Dec 02, 2003	11.85	11.87	11.84	11.84	6,160,204	-0.04(-0.37%)

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.