Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	17.68	17.68	17.14	17.31	71,893	-0.35(-2.00%)
Feb 26, 2004	17.66	17.66	17.29	17.66	135,635	+0.01(+0.05%)
Feb 25, 2004	17.27	17.66	17.04	17.66	115,256	+0.40(+2.30%)
Feb 24, 2004	17.14	17.33	17.05	17.26	125,899	+0.11(+0.67%)
Feb 23, 2004	17.40	17.56	17.09	17.14	159,751	-0.33(-1.87%)
Feb 20, 2004	17.53	17.66	17.29	17.47	84,121	-0.19(-1.10%)
Feb 19, 2004	17.62	17.82	17.31	17.66	147,297	+0.07(+0.40%)
Feb 18, 2004	17.18	17.65	17.18	17.59	120,125	+0.37(+2.15%)
Feb 17, 2004	17.49	17.80	16.99	17.22	269,913	-0.40(-2.26%)
Feb 13, 2004	17.22	17.80	16.96	17.62	294,028	+0.60(+3.53%)
Feb 12, 2004	16.76	17.02	16.30	17.02	433,174	+0.26(+1.53%)
Feb 11, 2004	16.96	17.02	16.56	16.76	355,959	-0.11(-0.63%)
Feb 10, 2004	16.47	16.87	16.45	16.87	120,691	+0.44(+2.69%)
Feb 09, 2004	16.25	16.61	16.17	16.43	167,110	+0.40(+2.48%)
Feb 06, 2004	15.85	16.22	15.63	16.03	189,980	+0.40(+2.54%)
Feb 05, 2004	15.85	16.01	15.41	15.63	169,375	-0.06(-0.39%)
Feb 04, 2004	16.07	16.24	15.70	15.70	304,784	-0.33(-2.04%)
Feb 03, 2004	15.80	16.11	15.80	16.02	214,436	+0.22(+1.40%)
Feb 02, 2004	15.76	15.95	15.59	15.80	155,449	+0.05(+0.34%)
Jan 30, 2004	15.75	15.87	15.53	15.75	194,283	+0.22(+1.42%)
Jan 29, 2004	16.12	16.12	15.08	15.53	287,801	+0.11(+0.74%)
Jan 28, 2004	15.02	15.60	15.02	15.41	307,388	+0.40(+2.65%)
Jan 27, 2004	14.86	15.02	14.79	15.02	301,954	+0.16(+1.07%)
Jan 26, 2004	14.89	14.93	14.67	14.86	196,887	-0.11(-0.77%)
Jan 23, 2004	14.79	15.02	14.71	14.97	94,650	+0.23(+1.56%)
Jan 22, 2004	14.97	15.09	14.67	14.74	103,368	-0.19(-1.24%)
Jan 21, 2004	15.18	15.18	14.71	14.93	163,714	-0.05(-0.35%)
Jan 20, 2004	14.53	15.02	14.31	14.98	251,458	+0.60(+4.18%)
Jan 16, 2004	14.40	14.65	14.38	14.38	85,140	+0.17(+1.18%)
Jan 15, 2004	14.68	14.72	13.88	14.21	121,483	-0.41(-2.78%)
Jan 14, 2004	14.34	14.62	14.25	14.62	250,666	+0.26(+1.85%)
Jan 13, 2004	14.34	14.40	13.88	14.35	423,890	+0.01(+0.06%)
Jan 12, 2004	13.87	14.34	13.81	14.34	155,336	+0.39(+2.78%)
Jan 09, 2004	14.26	14.26	13.92	13.96	139,485	-0.30(-2.11%)
Jan 08, 2004	13.51	14.26	13.43	14.26	117,294	+0.74(+5.49%)
Jan 07, 2004	13.41	13.56	13.29	13.51	81,630	+0.22(+1.66%)
Jan 06, 2004	13.25	13.38	13.22	13.29	255,987	+0.08(+0.60%)
Jan 05, 2004	13.12	13.43	12.94	13.21	226,210	+0.28(+2.19%)
Jan 02, 2004	12.41	13.20	12.41	12.93	110,048	+0.61(+4.95%)
Dec 31, 2003	12.82	12.93	12.29	12.32	180,357	-0.42(-3.33%)
Dec 30, 2003	12.67	13.22	12.67	12.75	209,454	+0.29(+2.34%)
Dec 29, 2003	12.28	12.52	12.28	12.45	327,088	+0.43(+3.60%)
Dec 26, 2003	12.11	12.15	11.96	12.02	47,891	-0.02(-0.15%)
Dec 24, 2003	12.67	12.67	12.03	12.04	77,328	-0.63(-4.95%)
Dec 23, 2003	12.78	12.78	12.58	12.67	108,010	-0.09(-0.69%)
Dec 22, 2003	12.81	13.23	12.61	12.75	123,181	+0.00(+0.00%)
Dec 19, 2003	12.69	12.80	12.19	12.75	116,502	+0.07(+0.56%)
Dec 18, 2003	12.69	13.01	12.68	12.68	138,692	-0.11(-0.83%)
Dec 17, 2003	12.81	13.24	12.62	12.79	354,487	-0.02(-0.14%)
Dec 16, 2003	11.52	12.79	11.31	12.81	640,478	+1.17(+10.10%)
Dec 15, 2003	11.92	12.01	11.55	11.63	402,039	-0.05(-0.45%)
Dec 12, 2003	10.76	11.70	10.76	11.69	139,711	+0.86(+7.91%)
Dec 11, 2003	10.61	10.87	10.51	10.83	76,196	+0.22(+2.08%)
Dec 10, 2003	11.00	11.04	10.50	10.61	240,023	-0.27(-2.44%)
Dec 09, 2003	10.47	10.86	10.42	10.87	224,172	+0.36(+3.45%)
Dec 08, 2003	9.742	10.49	9.742	10.51	185,338	+0.77(+7.89%)
Dec 05, 2003	9.627	9.804	9.627	9.742	112,312	+0.03(+0.27%)
Dec 04, 2003	9.539	9.760	9.539	9.716	190,660	+0.35(+3.77%)
Dec 03, 2003	8.938	9.212	8.921	9.362	264,931	+0.49(+5.47%)
Dec 02, 2003	8.832	8.921	8.832	8.877	268,894	+0.08(+0.90%)

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.