Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.13	11.62	11.12	11.62	28,279	+0.49(+4.36%)
Feb 26, 2004	11.05	11.13	10.70	11.13	5,781	+0.17(+1.52%)
Feb 25, 2004	11.02	11.14	10.81	10.96	8,295	+0.06(+0.51%)
Feb 24, 2004	10.98	10.98	10.91	10.91	879	-0.07(-0.65%)
Feb 23, 2004	10.91	11.13	10.70	10.98	15,962	+0.10(+0.88%)
Feb 20, 2004	10.93	10.93	10.73	10.88	2,890	-0.11(-1.01%)
Feb 19, 2004	10.67	11.00	10.67	11.00	16,213	+0.08(+0.73%)
Feb 18, 2004	10.86	10.94	10.67	10.92	18,853	+0.06(+0.51%)
Feb 17, 2004	10.79	10.91	10.79	10.86	15,333	-0.02(-0.22%)
Feb 13, 2004	10.76	10.89	10.76	10.88	1,885	+0.02(+0.22%)
Feb 12, 2004	11.04	11.04	10.80	10.86	9,929	-0.28(-2.50%)
Feb 11, 2004	10.98	11.19	10.98	11.14	18,978	+0.20(+1.82%)
Feb 10, 2004	10.94	10.94	10.86	10.94	18,475	+0.01(+0.07%)
Feb 09, 2004	10.89	10.94	10.89	10.93	5,907	+0.19(+1.78%)
Feb 06, 2004	11.00	11.02	10.63	10.74	20,361	-0.27(-2.45%)
Feb 05, 2004	11.03	11.14	10.82	11.01	10,180	-0.13(-1.15%)
Feb 04, 2004	11.03	11.20	11.03	11.14	6,284	+0.01(+0.08%)
Feb 03, 2004	11.26	11.26	11.05	11.13	23,754	-0.09(-0.78%)
Feb 02, 2004	11.14	11.22	11.14	11.22	15,962	+0.08(+0.71%)
Jan 30, 2004	11.14	11.14	10.74	11.14	31,421	+0.25(+2.34%)
Jan 29, 2004	11.14	11.14	10.74	10.88	19,984	-0.21(-1.94%)
Jan 28, 2004	11.14	11.14	10.94	11.10	8,043	-0.04(-0.36%)
Jan 27, 2004	11.14	11.23	10.90	11.14	135,364	+0.08(+0.72%)
Jan 26, 2004	10.50	11.14	10.50	11.06	50,023	+0.60(+5.70%)
Jan 23, 2004	10.64	10.70	10.31	10.46	23,880	+0.06(+0.61%)
Jan 22, 2004	10.42	11.38	10.34	10.40	36,323	+0.05(+0.46%)
Jan 21, 2004	10.19	10.42	10.19	10.35	35,820	+0.16(+1.56%)
Jan 20, 2004	10.32	10.32	10.11	10.19	32,175	+0.12(+1.19%)
Jan 16, 2004	9.786	10.30	9.746	10.07	41,099	+0.53(+5.50%)
Jan 15, 2004	8.991	9.707	8.991	9.548	97,218	+0.60(+6.67%)
Jan 14, 2004	9.030	9.030	8.951	8.951	42,507	-0.08(-0.88%)
Jan 13, 2004	8.887	9.030	8.887	9.030	53,039	+0.14(+1.61%)
Jan 12, 2004	8.824	8.887	8.785	8.887	9,929	+0.06(+0.72%)
Jan 09, 2004	8.824	8.824	8.824	8.824	0	+0.00(+0.00%)
Jan 08, 2004	8.903	8.903	8.768	8.824	3,142	-0.00(-0.02%)
Jan 07, 2004	8.712	8.886	8.553	8.825	135,867	+0.07(+0.84%)
Jan 06, 2004	8.752	8.752	8.554	8.752	7,038	+0.10(+1.21%)
Jan 05, 2004	8.831	8.831	8.537	8.648	103,943	-0.14(-1.63%)
Jan 02, 2004	8.561	8.792	8.362	8.791	10,809	-0.03(-0.37%)
Dec 31, 2003	8.824	8.824	8.744	8.824	3,142	+0.01(+0.09%)
Dec 30, 2003	8.672	8.823	8.577	8.816	198,333	-0.06(-0.63%)
Dec 29, 2003	8.569	8.871	8.569	8.871	754	-0.11(-1.24%)
Dec 26, 2003	8.752	8.983	8.752	8.983	4,524	-0.01(-0.16%)
Dec 24, 2003	8.997	8.997	8.997	8.997	125	+0.27(+3.07%)
Dec 23, 2003	8.752	9.030	8.712	8.729	70,510	-0.14(-1.61%)
Dec 22, 2003	8.831	8.991	8.641	8.871	4,399	+0.08(+0.90%)
Dec 19, 2003	9.309	9.388	8.672	8.792	141,321	-0.56(-5.96%)
Dec 18, 2003	8.633	9.349	8.633	9.349	11,653	+0.40(+4.44%)
Dec 17, 2003	8.752	8.951	8.354	8.951	25,640	+0.29(+3.40%)
Dec 16, 2003	8.434	8.792	8.345	8.656	36,775	+0.22(+2.64%)
Dec 15, 2003	8.442	8.473	8.354	8.434	148,712	-0.02(-0.28%)
Dec 12, 2003	8.434	8.458	8.330	8.458	2,513	+0.07(+0.85%)
Dec 11, 2003	8.386	8.434	8.378	8.386	879	+0.00(+0.00%)
Dec 10, 2003	7.956	8.386	7.956	8.386	23,333	-0.04(-0.46%)
Dec 09, 2003	8.354	8.625	8.147	8.425	8,772	+0.20(+2.42%)
Dec 08, 2003	8.115	8.227	8.044	8.226	10,306	+0.04(+0.48%)
Dec 05, 2003	8.123	8.362	7.837	8.187	10,796	+0.06(+0.78%)
Dec 04, 2003	7.320	8.672	7.320	8.123	85,277	+0.80(+10.98%)
Dec 03, 2003	7.463	7.479	7.320	7.320	3,770	-0.20(-2.65%)
Dec 02, 2003	7.431	7.551	7.360	7.519	14,328	+0.02(+0.21%)

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.