Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.22	12.26	12.15	12.26	867,547	+0.03(+0.28%)
Feb 26, 2004	12.32	12.32	12.21	12.22	911,978	-0.05(-0.38%)
Feb 25, 2004	12.13	12.30	12.12	12.27	1,077,827	+0.15(+1.23%)
Feb 24, 2004	12.32	12.33	12.11	12.12	1,699,091	-0.20(-1.59%)
Feb 23, 2004	12.53	12.53	12.27	12.32	1,425,612	+0.01(+0.06%)
Feb 20, 2004	12.18	12.31	12.15	12.31	749,576	+0.14(+1.12%)
Feb 19, 2004	12.06	12.17	12.02	12.17	1,180,477	+0.09(+0.71%)
Feb 18, 2004	12.26	12.26	12.07	12.09	1,042,206	-0.13(-1.07%)
Feb 17, 2004	12.35	12.36	12.20	12.22	893,210	-0.05(-0.43%)
Feb 13, 2004	12.32	12.35	12.16	12.27	777,537	-0.11(-0.91%)
Feb 12, 2004	12.48	12.48	12.12	12.38	948,365	-0.09(-0.75%)
Feb 11, 2004	12.35	12.48	12.29	12.48	545,425	+0.08(+0.65%)
Feb 10, 2004	12.30	12.40	12.28	12.40	620,114	+0.08(+0.61%)
Feb 09, 2004	12.40	12.40	12.27	12.32	797,454	-0.11(-0.86%)
Feb 06, 2004	12.11	12.43	12.09	12.43	822,350	+0.29(+2.36%)
Feb 05, 2004	12.07	12.14	12.06	12.14	551,936	+0.04(+0.37%)
Feb 04, 2004	12.22	12.23	12.08	12.10	716,636	-0.16(-1.32%)
Feb 03, 2004	12.22	12.34	12.19	12.26	803,582	+0.04(+0.32%)
Feb 02, 2004	12.01	12.22	11.98	12.22	1,032,630	+0.17(+1.45%)
Jan 30, 2004	11.96	12.04	11.91	12.04	749,959	+0.08(+0.68%)
Jan 29, 2004	12.04	12.04	11.85	11.96	728,893	-0.10(-0.84%)
Jan 28, 2004	12.04	12.14	12.01	12.06	1,437,103	+0.03(+0.24%)
Jan 27, 2004	11.93	12.04	11.84	12.04	1,121,875	+0.13(+1.12%)
Jan 26, 2004	11.76	11.90	11.68	11.90	701,698	+0.15(+1.31%)
Jan 23, 2004	11.65	11.78	11.63	11.75	1,020,374	+0.09(+0.81%)
Jan 22, 2004	11.53	11.93	11.53	11.65	1,133,748	+0.09(+0.77%)
Jan 21, 2004	11.53	11.57	11.45	11.57	954,494	+0.04(+0.34%)
Jan 20, 2004	11.51	11.54	11.42	11.53	811,243	+0.04(+0.34%)
Jan 16, 2004	11.68	11.68	11.49	11.49	1,048,717	-0.12(-1.06%)
Jan 15, 2004	11.65	11.67	11.58	11.61	1,029,566	-0.02(-0.16%)
Jan 14, 2004	11.62	11.67	11.54	11.63	1,093,531	-0.03(-0.25%)
Jan 13, 2004	11.74	11.74	11.55	11.66	1,450,509	+0.08(+0.72%)
Jan 12, 2004	11.68	11.68	11.53	11.57	757,237	-0.04(-0.32%)
Jan 09, 2004	11.56	11.61	11.49	11.61	1,137,579	+0.03(+0.27%)
Jan 08, 2004	11.68	11.70	11.50	11.58	1,446,678	-0.06(-0.49%)
Jan 07, 2004	11.81	11.81	11.61	11.64	901,636	-0.14(-1.22%)
Jan 06, 2004	11.72	11.78	11.69	11.78	561,512	+0.06(+0.54%)
Jan 05, 2004	11.71	11.89	11.68	11.72	1,129,918	+0.01(+0.07%)
Jan 02, 2004	11.72	11.82	11.67	11.71	846,864	+0.03(+0.22%)
Dec 31, 2003	11.87	11.92	11.68	11.68	1,243,293	-0.20(-1.67%)
Dec 30, 2003	11.87	11.89	11.80	11.88	1,066,336	-0.09(-0.76%)
Dec 29, 2003	11.90	11.97	11.88	11.97	1,525,964	+0.09(+0.79%)
Dec 26, 2003	11.86	11.89	11.84	11.88	283,820	+0.06(+0.53%)
Dec 24, 2003	11.80	11.85	11.79	11.82	420,942	+0.05(+0.40%)
Dec 23, 2003	11.80	11.82	11.77	11.77	788,261	-0.00(-0.02%)
Dec 22, 2003	11.71	11.80	11.70	11.77	1,009,649	+0.07(+0.60%)
Dec 19, 2003	11.67	11.71	11.62	11.70	789,027	+0.00(+0.00%)
Dec 18, 2003	11.62	11.73	11.57	11.70	743,065	-0.01(-0.11%)
Dec 17, 2003	11.70	11.75	11.70	11.71	682,930	-0.00(-0.02%)
Dec 16, 2003	11.61	11.72	11.55	11.72	738,085	+0.14(+1.17%)
Dec 15, 2003	11.67	11.68	11.58	11.58	1,347,475	-0.02(-0.16%)
Dec 12, 2003	11.51	11.61	11.49	11.60	566,874	+0.09(+0.82%)
Dec 11, 2003	11.45	11.51	11.38	11.51	664,545	+0.06(+0.50%)
Dec 10, 2003	11.47	11.50	11.40	11.45	452,350	-0.02(-0.18%)
Dec 09, 2003	11.49	11.52	11.46	11.47	486,439	-0.03(-0.27%)
Dec 08, 2003	11.40	11.50	11.40	11.50	773,707	+0.05(+0.46%)
Dec 05, 2003	11.49	11.49	11.42	11.45	473,799	-0.01(-0.09%)
Dec 04, 2003	11.49	11.51	11.41	11.46	966,367	-0.05(-0.43%)
Dec 03, 2003	11.54	11.54	11.50	11.51	426,304	-0.03(-0.29%)
Dec 02, 2003	11.63	11.63	11.53	11.54	1,031,098	-0.14(-1.18%)

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.