Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.97	13.01	12.68	12.72	21,823,500	-0.18(-1.40%)
Feb 26, 2004	12.69	12.94	12.68	12.90	16,642,295	+0.01(+0.09%)
Feb 25, 2004	12.91	12.98	12.75	12.89	15,074,121	-0.07(-0.54%)
Feb 24, 2004	12.91	13.09	12.79	12.96	18,359,208	-0.07(-0.54%)
Feb 23, 2004	13.30	13.32	12.97	13.03	20,538,084	+0.04(+0.31%)
Feb 20, 2004	13.13	13.15	12.88	12.99	16,458,640	-0.15(-1.11%)
Feb 19, 2004	13.30	13.36	13.11	13.13	15,446,224	-0.06(-0.49%)
Feb 18, 2004	13.43	13.43	13.15	13.20	13,061,100	-0.07(-0.53%)
Feb 17, 2004	13.24	13.29	13.14	13.27	9,883,673	+0.30(+2.30%)
Feb 13, 2004	13.16	13.20	12.88	12.97	8,780,372	-0.13(-0.98%)
Feb 12, 2004	13.27	13.34	13.06	13.10	14,808,137	-0.17(-1.28%)
Feb 11, 2004	13.10	13.29	12.99	13.27	20,242,318	+0.38(+2.95%)
Feb 10, 2004	12.79	12.95	12.76	12.89	19,199,950	+0.35(+2.80%)
Feb 09, 2004	12.54	12.67	12.47	12.54	15,626,114	+0.11(+0.89%)
Feb 06, 2004	12.35	12.44	12.29	12.43	18,806,450	+0.47(+3.91%)
Feb 05, 2004	12.11	12.13	11.91	11.96	8,631,291	-0.02(-0.15%)
Feb 04, 2004	12.06	12.11	11.88	11.98	11,111,751	-0.29(-2.33%)
Feb 03, 2004	12.25	12.28	12.18	12.26	8,280,069	+0.15(+1.25%)
Feb 02, 2004	12.13	12.26	12.09	12.11	10,410,164	+0.04(+0.34%)
Jan 30, 2004	11.99	12.12	11.93	12.07	13,154,212	+0.08(+0.68%)
Jan 29, 2004	12.04	12.12	11.77	11.99	20,011,936	-0.06(-0.49%)
Jan 28, 2004	12.37	12.43	12.04	12.05	20,340,906	-0.27(-2.18%)
Jan 27, 2004	12.44	12.52	12.28	12.32	12,595,886	-0.10(-0.80%)
Jan 26, 2004	12.39	12.42	12.23	12.42	14,513,570	+0.06(+0.47%)
Jan 23, 2004	12.42	12.58	12.29	12.36	15,175,277	+0.01(+0.05%)
Jan 22, 2004	12.38	12.55	12.31	12.35	23,853,980	+0.10(+0.81%)
Jan 21, 2004	12.09	12.27	11.91	12.25	23,889,752	-0.08(-0.62%)
Jan 20, 2004	12.39	12.39	12.25	12.33	19,164,176	+0.11(+0.86%)
Jan 16, 2004	12.11	12.27	12.06	12.22	15,466,421	+0.11(+0.92%)
Jan 15, 2004	12.18	12.20	11.99	12.11	15,470,187	-0.11(-0.91%)
Jan 14, 2004	12.22	12.30	12.16	12.22	22,485,378	+0.19(+1.55%)
Jan 13, 2004	12.37	12.40	11.90	12.04	19,683,992	-0.26(-2.14%)
Jan 12, 2004	12.19	12.32	12.07	12.30	20,519,598	+0.23(+1.89%)
Jan 09, 2004	11.95	12.32	11.89	12.07	46,321,900	+0.11(+0.93%)
Jan 08, 2004	10.50	12.08	11.67	11.96	75,672,016	+1.46(+13.91%)
Jan 07, 2004	10.51	10.54	10.37	10.50	34,316,860	+0.28(+2.74%)
Jan 06, 2004	10.20	10.25	10.10	10.22	21,295,298	+0.05(+0.52%)
Jan 05, 2004	10.12	10.22	10.11	10.17	35,086,228	+0.13(+1.34%)
Jan 02, 2004	10.17	10.18	10.01	10.03	22,925,262	+0.10(+1.00%)
Dec 31, 2003	9.944	9.979	9.880	9.932	14,470,951	-0.01(-0.12%)
Dec 30, 2003	9.950	10.07	9.921	9.944	15,008,566	-0.01(-0.06%)
Dec 29, 2003	9.850	9.961	9.827	9.950	24,115,170	+0.20(+2.04%)
Dec 26, 2003	9.745	9.774	9.652	9.751	14,403,171	+0.02(+0.24%)
Dec 24, 2003	9.739	9.833	9.698	9.728	13,845,701	-0.12(-1.19%)
Dec 23, 2003	10.00	10.04	9.763	9.845	29,134,458	-0.11(-1.12%)
Dec 22, 2003	9.932	9.979	9.897	9.956	21,899,324	-0.06(-0.58%)
Dec 19, 2003	10.12	10.14	9.950	10.01	23,606,480	-0.10(-0.98%)
Dec 18, 2003	9.932	10.14	9.932	10.11	31,621,080	+0.11(+1.11%)
Dec 17, 2003	10.28	10.10	9.903	10.00	33,596,960	-0.27(-2.67%)
Dec 16, 2003	10.33	10.33	10.11	10.28	26,370,898	+0.02(+0.23%)
Dec 15, 2003	10.29	10.49	10.25	10.25	15,657,608	-0.04(-0.34%)
Dec 12, 2003	10.43	10.45	10.29	10.29	13,276,592	-0.13(-1.23%)
Dec 11, 2003	10.20	10.42	10.17	10.42	15,109,722	+0.12(+1.13%)
Dec 10, 2003	10.22	10.29	10.17	10.30	22,850,294	+0.08(+0.80%)
Dec 09, 2003	10.46	10.51	10.19	10.22	26,368,330	-0.24(-2.29%)
Dec 08, 2003	10.56	10.50	10.38	10.46	22,178,316	-0.10(-0.94%)
Dec 05, 2003	10.78	10.63	10.53	10.56	18,001,654	-0.22(-2.06%)
Dec 04, 2003	10.53	10.81	10.63	10.78	18,828,872	+0.25(+2.33%)
Dec 03, 2003	10.52	10.66	10.52	10.53	17,151,156	+0.01(+0.11%)
Dec 02, 2003	10.55	10.64	10.51	10.52	15,892,440	-0.04(-0.33%)

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.