Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.23	10.28	9.657	10.02	129,044	-0.19(-1.83%)
Feb 26, 2004	10.16	10.20	10.08	10.20	46,096	+0.04(+0.38%)
Feb 25, 2004	9.969	10.17	9.969	10.16	160,374	+0.17(+1.72%)
Feb 24, 2004	10.30	10.32	9.984	9.992	109,270	-0.38(-3.69%)
Feb 23, 2004	10.41	10.47	10.36	10.37	250,512	-0.06(-0.59%)
Feb 20, 2004	10.40	10.54	10.37	10.44	27,349	-0.00(-0.01%)
Feb 19, 2004	10.51	10.51	10.41	10.44	360,682	+0.01(+0.08%)
Feb 18, 2004	10.51	10.51	10.42	10.43	36,209	-0.09(-0.81%)
Feb 17, 2004	9.992	10.59	9.992	10.51	117,744	+0.00(+0.00%)
Feb 13, 2004	10.59	10.63	10.46	10.51	41,859	-0.12(-1.10%)
Feb 12, 2004	10.59	10.67	10.55	10.63	106,959	+0.04(+0.37%)
Feb 11, 2004	10.14	10.98	10.14	10.59	141,499	+0.30(+2.95%)
Feb 10, 2004	9.945	10.48	9.875	10.29	311,760	+0.34(+3.45%)
Feb 09, 2004	9.969	10.09	9.860	9.945	100,667	-0.02(-0.16%)
Feb 06, 2004	9.945	9.969	9.696	9.961	43,913	+0.05(+0.47%)
Feb 05, 2004	10.10	10.21	9.665	9.914	257,960	-0.21(-2.08%)
Feb 04, 2004	10.19	10.32	10.10	10.12	53,286	-0.19(-1.87%)
Feb 03, 2004	10.47	10.48	10.16	10.32	67,411	-0.10(-0.99%)
Feb 02, 2004	10.51	10.55	10.36	10.42	120,056	-0.03(-0.30%)
Jan 30, 2004	10.43	10.90	10.43	10.45	236,902	-0.06(-0.59%)
Jan 29, 2004	10.44	10.53	10.37	10.51	159,218	+0.00(+0.00%)
Jan 28, 2004	10.85	10.86	10.40	10.51	152,285	-0.16(-1.53%)
Jan 27, 2004	10.44	10.82	10.28	10.68	279,660	+0.05(+0.44%)
Jan 26, 2004	10.90	10.90	10.05	10.63	587,055	-0.39(-3.53%)
Jan 23, 2004	11.07	11.29	10.91	11.02	108,114	-0.08(-0.70%)
Jan 22, 2004	11.02	11.29	11.02	11.10	98,998	+0.01(+0.07%)
Jan 21, 2004	10.96	11.29	10.80	11.09	96,558	+0.19(+1.79%)
Jan 20, 2004	10.83	10.94	10.51	10.90	90,523	-0.06(-0.56%)
Jan 16, 2004	11.10	11.25	10.79	10.96	68,823	-0.08(-0.72%)
Jan 15, 2004	11.07	11.29	10.94	11.04	77,561	-0.20(-1.79%)
Jan 14, 2004	11.11	11.26	11.01	11.24	228,814	+0.22(+1.98%)
Jan 13, 2004	10.78	11.18	10.78	11.02	78,905	+0.21(+1.95%)
Jan 12, 2004	11.25	11.25	10.51	10.81	87,682	-0.17(-1.56%)
Jan 09, 2004	11.01	11.05	10.75	10.98	110,242	+0.00(+0.00%)
Jan 08, 2004	11.17	11.22	10.94	10.98	234,126	-0.23(-2.08%)
Jan 07, 2004	10.75	11.25	10.75	11.21	646,861	+0.51(+4.73%)
Jan 06, 2004	10.71	10.87	10.65	10.71	183,230	-0.12(-1.08%)
Jan 05, 2004	10.87	10.90	10.62	10.83	527,091	+0.12(+1.09%)
Jan 02, 2004	10.63	10.72	10.63	10.71	103,620	+0.03(+0.29%)
Dec 31, 2003	10.77	10.77	10.55	10.68	182,459	-0.03(-0.29%)
Dec 30, 2003	10.54	10.71	10.53	10.71	289,482	+0.08(+0.73%)
Dec 29, 2003	10.63	10.66	10.51	10.63	172,508	+0.00(+0.00%)
Dec 26, 2003	10.71	10.75	10.63	10.63	93,797	+0.02(+0.22%)
Dec 24, 2003	10.51	10.75	10.40	10.61	114,000	+0.02(+0.15%)
Dec 23, 2003	10.42	10.65	10.42	10.59	136,013	+0.12(+1.12%)
Dec 22, 2003	10.53	10.67	10.40	10.47	44,549	+0.00(+0.00%)
Dec 19, 2003	10.53	10.59	10.32	10.47	139,611	+0.01(+0.07%)
Dec 18, 2003	10.06	10.60	10.03	10.47	123,124	+0.06(+0.60%)
Dec 17, 2003	10.40	10.59	10.12	10.40	182,731	-0.04(-0.37%)
Dec 16, 2003	10.15	10.51	10.12	10.44	138,094	+0.19(+1.90%)
Dec 15, 2003	10.42	10.50	10.19	10.25	107,472	-0.07(-0.68%)
Dec 12, 2003	10.11	10.39	10.01	10.32	302,708	+0.19(+1.92%)
Dec 11, 2003	9.486	10.44	9.486	10.12	151,643	+0.50(+5.18%)
Dec 10, 2003	10.24	10.44	9.408	9.626	393,278	-0.52(-5.14%)
Dec 09, 2003	10.71	10.72	10.15	10.15	253,091	-0.56(-5.24%)
Dec 08, 2003	10.59	10.75	10.50	10.71	324,472	+0.06(+0.59%)
Dec 05, 2003	10.20	10.59	10.12	10.65	48,401	+0.44(+4.35%)
Dec 04, 2003	10.26	10.53	10.16	10.20	99,706	-0.11(-1.06%)
Dec 03, 2003	10.53	10.53	10.12	10.31	127,798	-0.31(-2.93%)
Dec 02, 2003	10.74	10.82	10.32	10.62	295,881	-0.05(-0.44%)

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.