Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.04	14.16	13.89	14.06	33,260	+0.38(+2.80%)
Feb 26, 2004	13.67	13.67	13.67	13.67	0	+0.00(+0.00%)
Feb 25, 2004	13.83	13.83	13.57	13.67	8,181	+0.06(+0.45%)
Feb 24, 2004	13.78	14.14	13.58	13.61	30,059	-0.50(-3.55%)
Feb 23, 2004	14.11	14.20	14.07	14.11	4,802	+0.08(+0.60%)
Feb 20, 2004	13.94	14.16	13.73	14.03	21,877	-0.03(-0.20%)
Feb 19, 2004	13.93	14.06	13.93	14.06	8,181	+0.03(+0.20%)
Feb 18, 2004	13.45	14.04	13.45	14.03	36,462	+0.52(+3.84%)
Feb 17, 2004	13.44	13.51	13.38	13.51	11,383	+0.16(+1.22%)
Feb 13, 2004	13.55	13.55	13.08	13.35	3,735	-0.07(-0.51%)
Feb 12, 2004	13.52	13.52	13.41	13.41	889	-0.03(-0.21%)
Feb 11, 2004	13.54	13.55	13.38	13.44	81,817	-0.08(-0.58%)
Feb 10, 2004	13.17	13.55	13.17	13.52	59,584	+0.32(+2.45%)
Feb 09, 2004	13.24	13.40	13.20	13.20	9,960	+0.03(+0.23%)
Feb 06, 2004	13.24	13.24	13.10	13.17	28,991	+0.04(+0.30%)
Feb 05, 2004	12.98	13.13	12.97	13.13	24,901	+0.06(+0.47%)
Feb 04, 2004	13.14	13.21	12.89	13.07	12,094	-0.03(-0.26%)
Feb 03, 2004	12.86	13.10	12.73	13.10	28,636	+0.29(+2.24%)
Feb 02, 2004	12.65	12.88	12.65	12.81	9,604	+0.06(+0.44%)
Jan 30, 2004	12.77	12.88	12.74	12.76	8,893	-0.03(-0.22%)
Jan 29, 2004	12.79	12.89	12.78	12.79	5,691	-0.05(-0.39%)
Jan 28, 2004	12.82	12.88	12.81	12.84	5,691	-0.07(-0.52%)
Jan 27, 2004	12.85	12.90	12.85	12.90	20,098	-0.01(-0.04%)
Jan 26, 2004	12.81	12.93	12.80	12.91	17,608	+0.09(+0.70%)
Jan 23, 2004	12.74	12.88	12.74	12.82	3,023	-0.02(-0.18%)
Jan 22, 2004	12.82	12.85	12.75	12.84	1,956	-0.06(-0.48%)
Jan 21, 2004	12.73	12.90	12.73	12.90	10,316	+0.08(+0.66%)
Jan 20, 2004	12.64	12.82	12.64	12.82	16,007	+0.06(+0.49%)
Jan 16, 2004	12.71	12.82	12.70	12.76	11,205	-0.09(-0.70%)
Jan 15, 2004	12.88	12.88	12.67	12.85	46,422	+0.01(+0.04%)
Jan 14, 2004	12.80	12.84	12.80	12.84	24,577	-0.01(-0.04%)
Jan 13, 2004	12.88	12.88	12.71	12.85	36,355	-0.07(-0.52%)
Jan 12, 2004	12.88	12.93	12.82	12.91	18,729	+0.04(+0.31%)
Jan 09, 2004	12.79	12.88	12.73	12.88	3,041	+0.05(+0.39%)
Jan 08, 2004	12.88	12.88	12.79	12.82	2,845	-0.11(-0.83%)
Jan 07, 2004	12.80	12.93	12.68	12.93	25,790	+0.03(+0.22%)
Jan 06, 2004	12.88	12.90	12.71	12.90	43,576	-0.03(-0.22%)
Jan 05, 2004	12.84	12.93	12.68	12.93	68,477	+0.20(+1.59%)
Jan 02, 2004	12.93	12.93	12.71	12.73	15,118	-0.20(-1.57%)
Dec 31, 2003	12.82	12.93	12.79	12.93	9,426	+0.00(+0.00%)
Dec 30, 2003	12.79	12.93	12.79	12.93	20,383	+0.22(+1.77%)
Dec 29, 2003	12.74	12.93	12.70	12.71	3,665	-0.22(-1.70%)
Dec 26, 2003	12.93	12.93	12.93	12.93	355	+0.05(+0.39%)
Dec 24, 2003	12.93	12.97	12.88	12.88	94,369	-0.05(-0.39%)
Dec 23, 2003	12.46	12.93	12.46	12.93	31,304	+0.47(+3.79%)
Dec 22, 2003	12.37	12.59	12.37	12.45	25,532	-0.02(-0.18%)
Dec 19, 2003	12.81	12.81	12.31	12.48	17,608	-0.26(-2.03%)
Dec 18, 2003	12.71	12.93	12.66	12.73	140,098	+0.03(+0.22%)
Dec 17, 2003	12.82	13.02	12.28	12.71	35,855	-0.15(-1.18%)
Dec 16, 2003	12.93	12.93	12.85	12.86	21,181	-0.02(-0.13%)
Dec 15, 2003	12.99	13.08	12.88	12.88	24,637	-0.10(-0.78%)
Dec 12, 2003	12.99	12.99	12.93	12.98	3,425	-0.01(-0.04%)
Dec 11, 2003	12.96	12.99	12.93	12.98	8,359	-0.06(-0.47%)
Dec 10, 2003	12.94	13.09	12.94	13.04	889	+0.04(+0.30%)
Dec 09, 2003	13.13	13.21	13.00	13.00	8,914	-0.04(-0.30%)
Dec 08, 2003	12.95	13.18	12.95	13.04	10,821	-0.06(-0.43%)
Dec 05, 2003	13.49	13.36	12.92	13.10	137,578	-0.39(-2.92%)
Dec 04, 2003	13.26	13.49	13.07	13.49	35,990	+0.24(+1.78%)
Dec 03, 2003	12.93	13.27	12.93	13.26	34,861	+0.04(+0.34%)
Dec 02, 2003	13.04	13.21	12.99	13.21	11,383	+0.13(+0.99%)

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.