Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.420	7.520	7.280	7.410	2,272,200	+0.13(+1.79%)
Feb 26, 2004	7.360	7.530	7.020	7.280	5,599,200	-0.67(-8.43%)
Feb 25, 2004	7.890	8.000	7.800	7.950	822,300	+0.11(+1.40%)
Feb 24, 2004	7.740	7.980	7.690	7.840	1,807,400	+0.08(+1.03%)
Feb 23, 2004	8.050	8.200	7.620	7.760	2,519,800	-0.33(-4.08%)
Feb 20, 2004	8.136	8.200	7.850	8.090	1,626,600	+0.08(+1.00%)
Feb 19, 2004	8.260	8.300	7.990	8.010	1,076,400	-0.13(-1.60%)
Feb 18, 2004	8.170	8.250	8.050	8.140	1,292,600	+0.06(+0.74%)
Feb 17, 2004	8.054	8.120	7.950	8.080	1,173,600	+0.17(+2.15%)
Feb 13, 2004	8.090	8.140	7.900	7.910	1,942,500	-0.09(-1.12%)
Feb 12, 2004	8.340	8.340	8.000	8.000	1,539,300	-0.17(-2.08%)
Feb 11, 2004	8.490	8.490	8.150	8.170	1,892,200	-0.15(-1.80%)
Feb 10, 2004	7.990	8.350	7.900	8.320	2,527,900	+0.30(+3.74%)
Feb 09, 2004	8.040	8.150	7.850	8.020	4,242,900	+0.20(+2.56%)
Feb 06, 2004	7.570	8.000	7.280	7.820	7,323,700	+0.93(+13.50%)
Feb 05, 2004	6.940	7.180	6.790	6.890	5,172,600	+0.07(+1.03%)
Feb 04, 2004	7.210	7.220	6.800	6.820	3,661,600	-0.42(-5.80%)
Feb 03, 2004	7.670	7.670	7.210	7.240	2,248,200	-0.36(-4.74%)
Feb 02, 2004	7.860	7.970	7.510	7.600	3,233,800	-0.15(-1.94%)
Jan 30, 2004	8.150	8.150	7.630	7.750	5,568,000	+0.00(+0.00%)
Jan 29, 2004	9.610	9.650	7.420	7.750	12,672,400	-3.61(-31.78%)
Jan 27, 2004	11.47	11.53	11.07	11.36	1,015,900	-0.14(-1.22%)
Jan 26, 2004	11.01	11.50	10.94	11.50	867,600	+0.38(+3.42%)
Jan 23, 2004	11.01	11.18	10.98	11.12	577,900	+0.12(+1.09%)
Jan 22, 2004	11.02	11.19	10.86	11.00	831,000	-0.01(-0.09%)
Jan 21, 2004	11.29	11.33	10.40	11.01	1,470,200	-0.30(-2.65%)
Jan 20, 2004	11.68	11.74	11.19	11.31	1,340,600	-0.27(-2.33%)
Jan 16, 2004	11.18	11.72	11.17	11.58	1,128,700	+0.38(+3.39%)
Jan 15, 2004	11.35	11.39	11.14	11.20	708,431	-0.20(-1.75%)
Jan 14, 2004	11.48	11.50	11.23	11.40	676,623	-0.07(-0.61%)
Jan 13, 2004	11.29	11.75	11.10	11.47	1,781,461	+0.19(+1.68%)
Jan 12, 2004	11.13	11.35	11.08	11.28	788,290	+0.15(+1.35%)
Jan 09, 2004	10.98	11.39	10.91	11.13	1,330,824	+0.12(+1.09%)
Jan 08, 2004	11.10	11.40	10.96	11.01	1,391,052	-0.04(-0.36%)
Jan 07, 2004	11.17	11.18	10.55	11.05	2,747,852	-0.15(-1.34%)
Jan 06, 2004	10.37	11.31	10.34	11.20	3,875,800	+0.86(+8.32%)
Jan 05, 2004	10.10	10.46	10.07	10.34	1,691,300	+0.30(+2.99%)
Jan 02, 2004	9.930	10.05	9.930	10.04	933,000	+0.11(+1.11%)
Dec 31, 2003	10.15	10.19	9.800	9.930	772,200	-0.15(-1.49%)
Dec 30, 2003	10.26	10.32	9.970	10.08	650,062	-0.14(-1.37%)
Dec 29, 2003	10.11	10.33	10.09	10.22	1,436,038	+0.11(+1.09%)
Dec 26, 2003	10.00	10.16	9.960	10.11	389,826	+0.12(+1.20%)
Dec 24, 2003	10.13	10.13	9.860	9.990	651,688	-0.09(-0.89%)
Dec 23, 2003	9.600	10.23	9.520	10.08	2,931,040	+0.73(+7.81%)
Dec 22, 2003	9.110	9.350	9.090	9.350	1,331,481	+0.26(+2.86%)
Dec 19, 2003	9.370	9.400	9.000	9.090	1,371,815	-0.10(-1.09%)
Dec 18, 2003	8.880	9.250	8.820	9.190	1,761,885	+0.54(+6.24%)
Dec 17, 2003	8.660	8.790	8.590	8.650	679,568	+0.02(+0.23%)
Dec 16, 2003	8.490	8.800	8.490	8.630	1,204,169	+0.15(+1.77%)
Dec 15, 2003	9.050	9.260	8.480	8.480	1,146,448	-0.47(-5.25%)
Dec 12, 2003	8.500	9.040	8.320	8.950	2,338,946	+0.48(+5.67%)
Dec 11, 2003	8.550	8.690	8.270	8.470	1,962,400	-0.04(-0.47%)
Dec 10, 2003	9.340	9.340	8.370	8.510	2,092,020	-0.58(-6.38%)
Dec 09, 2003	9.430	9.450	9.030	9.090	1,000,884	-0.11(-1.20%)
Dec 08, 2003	9.130	9.500	9.100	9.200	1,056,340	-0.10(-1.08%)
Dec 05, 2003	9.650	9.770	9.150	9.300	947,550	-0.35(-3.63%)
Dec 04, 2003	9.990	10.12	9.370	9.650	1,357,564	-0.28(-2.82%)
Dec 03, 2003	10.24	10.40	9.800	9.930	1,815,644	-0.17(-1.68%)
Dec 02, 2003	9.750	10.34	9.740	10.10	2,823,877	+0.47(+4.88%)

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.