Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.857	9.966	9.697	9.879	5,652,932	-0.02(-0.20%)
Feb 26, 2004	9.988	10.05	9.808	9.899	5,306,045	+0.07(+0.75%)
Feb 25, 2004	10.02	10.03	9.824	9.826	4,496,042	-0.15(-1.49%)
Feb 24, 2004	9.957	10.08	9.877	9.975	5,756,121	+0.05(+0.47%)
Feb 23, 2004	10.17	10.17	9.733	9.928	9,392,927	-0.17(-1.65%)
Feb 20, 2004	10.07	10.21	9.953	10.10	7,549,682	+0.03(+0.33%)
Feb 19, 2004	10.41	10.45	10.01	10.06	26,444,122	-0.88(-8.03%)
Feb 18, 2004	10.92	10.97	10.70	10.94	9,512,753	-0.01(-0.08%)
Feb 17, 2004	10.81	11.06	10.79	10.95	3,371,301	+0.18(+1.69%)
Feb 13, 2004	10.79	10.88	10.75	10.77	2,728,784	-0.06(-0.56%)
Feb 12, 2004	10.98	11.02	10.79	10.83	3,695,032	-0.20(-1.80%)
Feb 11, 2004	10.97	11.11	10.83	11.02	3,875,108	+0.05(+0.43%)
Feb 10, 2004	10.77	11.09	10.75	10.98	3,483,708	+0.19(+1.77%)
Feb 09, 2004	10.94	10.97	10.74	10.79	2,083,120	-0.11(-1.00%)
Feb 06, 2004	10.83	10.96	10.76	10.90	3,469,769	+0.04(+0.33%)
Feb 05, 2004	10.74	10.93	10.71	10.86	4,633,853	+0.11(+1.03%)
Feb 04, 2004	10.79	10.92	10.64	10.75	5,696,096	-0.16(-1.45%)
Feb 03, 2004	10.86	10.99	10.79	10.91	3,691,435	-0.02(-0.18%)
Feb 02, 2004	11.22	11.22	10.89	10.93	4,940,498	-0.28(-2.46%)
Jan 30, 2004	11.22	11.34	11.16	11.20	6,391,894	+0.05(+0.44%)
Jan 29, 2004	10.85	11.23	10.72	11.15	12,589,324	+0.59(+5.62%)
Jan 28, 2004	10.83	10.83	10.53	10.56	6,412,576	-0.17(-1.62%)
Jan 27, 2004	10.88	10.95	10.69	10.73	5,431,266	-0.18(-1.67%)
Jan 26, 2004	10.85	10.99	10.69	10.92	5,767,362	+0.18(+1.72%)
Jan 23, 2004	11.03	11.03	10.65	10.73	8,096,428	-0.29(-2.66%)
Jan 22, 2004	10.98	11.11	10.96	11.02	4,890,815	+0.01(+0.06%)
Jan 21, 2004	11.08	11.08	10.91	11.02	6,010,160	-0.08(-0.72%)
Jan 20, 2004	11.10	11.15	11.03	11.10	7,066,558	-0.00(-0.04%)
Jan 16, 2004	11.04	11.13	10.89	11.10	5,986,780	+0.07(+0.60%)
Jan 15, 2004	10.94	11.04	10.83	11.04	8,318,193	-0.01(-0.06%)
Jan 14, 2004	10.74	11.08	10.73	11.04	9,209,223	+0.24(+2.22%)
Jan 13, 2004	10.85	10.93	10.65	10.80	5,221,913	-0.10(-0.92%)
Jan 12, 2004	10.88	10.96	10.69	10.90	5,234,156	+0.05(+0.45%)
Jan 09, 2004	10.69	11.07	10.67	10.85	11,807,050	+0.18(+1.69%)
Jan 08, 2004	10.97	11.01	10.62	10.67	11,394,625	-0.27(-2.44%)
Jan 07, 2004	11.18	11.19	10.84	10.94	11,416,906	-0.27(-2.42%)
Jan 06, 2004	11.37	11.41	11.08	11.21	14,977,966	-0.40(-3.43%)
Jan 05, 2004	11.68	11.72	11.58	11.61	5,281,315	-0.02(-0.15%)
Jan 02, 2004	11.75	11.85	11.61	11.63	5,230,732	-0.13(-1.10%)
Dec 31, 2003	11.84	11.99	11.73	11.76	4,324,060	-0.06(-0.51%)
Dec 30, 2003	11.65	11.85	11.65	11.82	3,232,056	+0.03(+0.26%)
Dec 29, 2003	11.75	11.79	11.69	11.79	2,821,039	+0.04(+0.38%)
Dec 26, 2003	11.67	11.77	11.59	11.74	1,237,822	+0.15(+1.29%)
Dec 24, 2003	11.61	11.65	11.56	11.59	799,499	-0.01(-0.08%)
Dec 23, 2003	11.49	11.66	11.46	11.60	4,833,253	+0.07(+0.60%)
Dec 22, 2003	11.38	11.56	11.31	11.53	3,860,385	+0.13(+1.13%)
Dec 19, 2003	11.55	11.60	11.32	11.40	8,257,550	-0.14(-1.19%)
Dec 18, 2003	11.52	11.62	11.45	11.54	4,788,464	+0.02(+0.15%)
Dec 17, 2003	11.49	11.60	11.41	11.52	4,729,534	-0.03(-0.27%)
Dec 16, 2003	11.45	11.62	11.44	11.55	4,903,627	+0.11(+0.93%)
Dec 15, 2003	11.83	11.87	11.37	11.45	6,301,037	-0.15(-1.32%)
Dec 12, 2003	11.51	11.66	11.35	11.60	5,833,385	+0.10(+0.85%)
Dec 11, 2003	11.54	11.80	11.42	11.50	10,259,050	-0.04(-0.31%)
Dec 10, 2003	11.45	11.58	11.34	11.54	5,580,962	+0.10(+0.84%)
Dec 09, 2003	11.48	11.68	11.40	11.44	7,502,624	-0.08(-0.68%)
Dec 08, 2003	11.09	11.55	11.06	11.52	9,591,112	+0.37(+3.29%)
Dec 05, 2003	11.08	11.22	11.01	11.15	4,757,314	+0.08(+0.70%)
Dec 04, 2003	11.10	11.15	10.95	11.08	5,211,839	-0.07(-0.66%)
Dec 03, 2003	11.09	11.34	11.07	11.15	6,455,473	+0.08(+0.76%)
Dec 02, 2003	11.12	11.20	11.04	11.06	5,157,021	-0.14(-1.27%)

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.