Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.110	9.370	9.010	9.310	300,000	+0.30(+3.33%)
Feb 26, 2004	9.190	9.300	8.750	9.010	180,000	-0.08(-0.88%)
Feb 25, 2004	9.010	9.260	8.990	9.090	161,300	+0.08(+0.89%)
Feb 24, 2004	8.840	9.150	8.840	9.010	189,800	+0.10(+1.12%)
Feb 23, 2004	9.350	9.440	8.850	8.910	239,300	-0.47(-5.01%)
Feb 20, 2004	9.520	9.520	9.260	9.380	120,600	-0.15(-1.57%)
Feb 19, 2004	9.480	9.820	9.480	9.530	210,500	+0.23(+2.47%)
Feb 18, 2004	9.270	9.470	9.150	9.300	109,700	+0.03(+0.32%)
Feb 17, 2004	9.300	9.350	9.040	9.270	183,900	+0.04(+0.43%)
Feb 13, 2004	9.500	9.650	9.200	9.230	172,100	-0.34(-3.55%)
Feb 12, 2004	10.09	10.09	9.450	9.570	209,300	-0.52(-5.15%)
Feb 11, 2004	9.700	10.10	9.700	10.09	285,600	+0.59(+6.21%)
Feb 10, 2004	9.500	9.700	9.410	9.500	177,900	+0.02(+0.21%)
Feb 09, 2004	9.620	9.710	9.420	9.480	122,500	-0.14(-1.46%)
Feb 06, 2004	9.150	9.800	9.070	9.620	369,900	+0.47(+5.14%)
Feb 05, 2004	9.200	9.460	8.750	9.150	371,600	-0.07(-0.76%)
Feb 04, 2004	9.750	9.850	8.990	9.220	380,300	-0.72(-7.24%)
Feb 03, 2004	10.08	10.13	9.880	9.940	105,800	-0.04(-0.40%)
Feb 02, 2004	10.00	10.22	9.790	9.980	236,000	-0.02(-0.20%)
Jan 30, 2004	10.10	10.10	9.710	10.00	172,300	-0.09(-0.89%)
Jan 29, 2004	10.35	10.54	9.500	10.09	485,100	-0.11(-1.08%)
Jan 28, 2004	10.70	10.76	10.10	10.20	230,300	-0.50(-4.67%)
Jan 27, 2004	10.88	10.95	10.62	10.70	226,900	-0.18(-1.65%)
Jan 26, 2004	10.75	10.89	10.41	10.88	169,000	+0.11(+1.02%)
Jan 23, 2004	10.45	10.78	10.38	10.77	170,700	+0.24(+2.28%)
Jan 22, 2004	10.69	10.74	10.45	10.53	254,900	-0.26(-2.41%)
Jan 21, 2004	11.05	11.05	10.40	10.79	227,300	-0.20(-1.82%)
Jan 20, 2004	10.90	11.00	10.73	10.99	476,700	+0.31(+2.90%)
Jan 16, 2004	10.50	10.68	10.45	10.68	390,500	+0.09(+0.85%)
Jan 15, 2004	10.20	10.59	10.20	10.59	502,500	+0.39(+3.82%)
Jan 14, 2004	10.23	10.30	10.18	10.20	226,600	+0.05(+0.49%)
Jan 13, 2004	9.980	10.15	9.950	10.15	192,900	+0.17(+1.70%)
Jan 12, 2004	9.810	10.04	9.780	9.980	218,200	+0.13(+1.32%)
Jan 09, 2004	9.890	10.10	9.760	9.850	306,200	-0.02(-0.20%)
Jan 08, 2004	9.910	9.940	9.790	9.870	432,200	-0.03(-0.30%)
Jan 07, 2004	10.00	10.12	9.850	9.900	155,500	-0.24(-2.37%)
Jan 06, 2004	9.900	10.15	9.840	10.14	296,000	+0.25(+2.53%)
Jan 05, 2004	9.770	9.950	9.770	9.890	212,100	+0.12(+1.23%)
Jan 02, 2004	9.730	9.900	9.620	9.770	106,700	+0.14(+1.45%)
Dec 31, 2003	9.850	10.00	9.540	9.630	273,900	-0.37(-3.70%)
Dec 30, 2003	9.900	10.09	9.900	10.00	329,300	+0.11(+1.11%)
Dec 29, 2003	9.950	9.980	9.790	9.890	154,300	-0.04(-0.40%)
Dec 26, 2003	9.700	9.940	9.700	9.930	32,700	+0.23(+2.37%)
Dec 24, 2003	9.800	9.990	9.700	9.700	89,800	-0.15(-1.52%)
Dec 23, 2003	9.530	9.980	9.530	9.850	330,300	+0.27(+2.82%)
Dec 22, 2003	9.100	9.740	9.100	9.580	468,400	+0.48(+5.27%)
Dec 19, 2003	9.100	9.160	8.940	9.100	139,800	-0.06(-0.66%)
Dec 18, 2003	9.010	9.160	8.980	9.160	287,400	+0.16(+1.78%)
Dec 17, 2003	9.350	9.350	8.930	9.000	274,500	-0.35(-3.74%)
Dec 16, 2003	9.060	9.350	8.940	9.350	267,000	+0.34(+3.77%)
Dec 15, 2003	9.100	9.360	9.010	9.010	418,800	-0.03(-0.33%)
Dec 12, 2003	8.890	9.100	8.850	9.040	300,100	+0.24(+2.73%)
Dec 11, 2003	8.470	8.870	8.410	8.800	280,500	+0.23(+2.68%)
Dec 10, 2003	8.600	8.640	8.450	8.570	91,000	+0.03(+0.35%)
Dec 09, 2003	8.540	8.740	8.530	8.540	250,300	+0.10(+1.18%)
Dec 08, 2003	8.230	8.540	8.230	8.440	195,900	+0.31(+3.81%)
Dec 05, 2003	8.000	8.250	7.850	8.130	382,900	+0.16(+2.01%)
Dec 04, 2003	8.220	8.220	7.870	7.970	542,400	-0.61(-7.11%)
Dec 03, 2003	8.980	9.090	8.550	8.580	247,500	-0.39(-4.35%)
Dec 02, 2003	8.640	9.020	8.570	8.970	252,900	+0.40(+4.67%)

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.