Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.82	10.98	10.73	10.93	1,827,603	+0.21(+1.97%)
Feb 26, 2004	10.27	11.15	10.27	10.72	9,261,677	+0.45(+4.40%)
Feb 25, 2004	10.14	10.27	10.14	10.27	698,463	+0.13(+1.27%)
Feb 24, 2004	10.18	10.23	10.11	10.14	1,010,597	-0.04(-0.40%)
Feb 23, 2004	10.05	10.20	10.04	10.18	2,273,631	+0.22(+2.19%)
Feb 20, 2004	10.04	10.07	9.966	9.966	661,792	-0.07(-0.70%)
Feb 19, 2004	10.04	10.12	10.03	10.04	876,703	+0.03(+0.34%)
Feb 18, 2004	10.13	10.13	9.955	10.00	822,123	-0.01(-0.07%)
Feb 17, 2004	9.861	10.01	9.861	10.01	1,745,732	+0.27(+2.72%)
Feb 13, 2004	9.949	10.01	9.721	9.744	1,692,857	-0.16(-1.60%)
Feb 12, 2004	9.967	10.02	9.886	9.902	1,194,807	-0.06(-0.65%)
Feb 11, 2004	10.05	10.14	9.922	9.967	1,816,516	-0.06(-0.58%)
Feb 10, 2004	10.14	10.15	10.01	10.03	1,657,891	-0.12(-1.16%)
Feb 09, 2004	10.10	10.26	10.09	10.14	1,413,130	+0.11(+1.05%)
Feb 06, 2004	9.986	10.10	9.986	10.04	822,123	+0.05(+0.52%)
Feb 05, 2004	9.893	10.000	9.851	9.986	1,878,773	+0.09(+0.94%)
Feb 04, 2004	10.05	10.05	9.838	9.893	1,602,457	-0.19(-1.89%)
Feb 03, 2004	10.14	10.14	9.628	10.08	4,806,520	-0.15(-1.49%)
Feb 02, 2004	10.29	10.38	10.04	10.24	2,266,808	-0.01(-0.14%)
Jan 30, 2004	9.966	10.29	9.926	10.25	1,263,033	+0.28(+2.86%)
Jan 29, 2004	9.979	10.03	9.891	9.966	1,747,438	-0.00(-0.02%)
Jan 28, 2004	10.06	10.06	9.932	9.968	1,868,539	-0.09(-0.86%)
Jan 27, 2004	10.03	10.18	9.950	10.05	2,105,624	+0.04(+0.35%)
Jan 26, 2004	10.10	10.10	9.826	10.02	1,345,757	-0.02(-0.19%)
Jan 23, 2004	10.12	10.30	10.02	10.04	1,811,399	-0.14(-1.37%)
Jan 22, 2004	9.726	10.19	9.721	10.18	5,378,766	+0.54(+5.57%)
Jan 21, 2004	9.674	9.764	9.451	9.641	2,131,209	+0.03(+0.27%)
Jan 20, 2004	9.427	9.633	9.357	9.615	2,451,018	+0.27(+2.89%)
Jan 16, 2004	8.853	9.674	8.853	9.345	7,710,389	+0.56(+6.39%)
Jan 15, 2004	8.630	8.837	8.625	8.784	1,698,827	+0.17(+2.00%)
Jan 14, 2004	8.683	8.753	8.598	8.611	1,380,723	-0.06(-0.74%)
Jan 13, 2004	8.792	8.794	8.655	8.676	563,717	-0.12(-1.32%)
Jan 12, 2004	8.847	8.851	8.761	8.792	768,395	-0.04(-0.42%)
Jan 09, 2004	8.735	8.906	8.735	8.829	1,455,771	+0.10(+1.16%)
Jan 08, 2004	8.818	8.852	8.712	8.729	1,434,451	-0.07(-0.75%)
Jan 07, 2004	8.905	8.974	8.794	8.794	1,522,292	-0.10(-1.11%)
Jan 06, 2004	9.159	9.234	8.876	8.893	4,189,075	-0.27(-2.91%)
Jan 05, 2004	8.549	9.175	8.548	9.159	3,986,103	+0.61(+7.15%)
Jan 02, 2004	8.501	8.572	8.501	8.548	1,297,146	+0.06(+0.75%)
Dec 31, 2003	8.525	8.527	8.454	8.485	932,990	-0.04(-0.44%)
Dec 30, 2003	8.513	8.532	8.481	8.522	677,142	+0.03(+0.39%)
Dec 29, 2003	8.443	8.546	8.443	8.489	860,500	+0.10(+1.24%)
Dec 26, 2003	8.467	8.484	8.375	8.385	259,258	-0.05(-0.63%)
Dec 24, 2003	8.484	8.484	8.431	8.438	258,405	-0.05(-0.61%)
Dec 23, 2003	8.448	8.484	8.448	8.489	618,298	+0.02(+0.28%)
Dec 22, 2003	8.484	8.554	8.431	8.466	1,761,936	+0.03(+0.32%)
Dec 19, 2003	8.284	8.440	8.267	8.439	1,921,414	+0.19(+2.32%)
Dec 18, 2003	8.121	8.240	8.120	8.248	1,572,608	+0.18(+2.28%)
Dec 17, 2003	8.056	8.056	8.010	8.064	786,304	+0.01(+0.15%)
Dec 16, 2003	7.985	8.053	7.973	8.052	1,274,120	+0.08(+1.06%)
Dec 15, 2003	8.003	8.108	7.968	7.968	1,715,883	-0.04(-0.44%)
Dec 12, 2003	8.020	8.032	7.971	8.003	917,639	-0.04(-0.51%)
Dec 11, 2003	7.956	8.097	7.956	8.044	607,211	+0.09(+1.14%)
Dec 10, 2003	8.129	8.129	7.909	7.954	970,514	-0.18(-2.16%)
Dec 09, 2003	8.220	8.220	8.121	8.129	1,220,392	-0.08(-0.96%)
Dec 08, 2003	8.269	8.269	8.174	8.208	1,554,699	-0.07(-0.89%)
Dec 05, 2003	8.132	8.370	8.132	8.282	2,251,457	+0.19(+2.36%)
Dec 04, 2003	8.013	8.091	7.927	8.091	1,760,230	+0.08(+0.95%)
Dec 03, 2003	8.038	8.038	7.957	8.015	4,508,884	-0.11(-1.37%)
Dec 02, 2003	8.114	8.182	8.114	8.126	2,302,627	+0.04(+0.46%)

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.