Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.694	9.944	9.694	9.836	24,235	-0.11(-1.08%)
Feb 26, 2004	9.631	9.944	9.603	9.944	30,363	+0.12(+1.21%)
Feb 25, 2004	9.793	9.954	9.576	9.825	11,421	+0.17(+1.75%)
Feb 24, 2004	9.477	9.797	9.369	9.657	20,335	+0.15(+1.59%)
Feb 23, 2004	9.481	9.646	9.333	9.505	44,849	+0.15(+1.61%)
Feb 20, 2004	9.488	9.610	9.344	9.355	36,492	-0.13(-1.36%)
Feb 19, 2004	9.858	10.05	9.484	9.484	28,971	-0.42(-4.21%)
Feb 18, 2004	9.944	10.05	9.797	9.901	10,864	-0.14(-1.39%)
Feb 17, 2004	9.495	10.04	9.495	10.04	21,171	+0.45(+4.68%)
Feb 13, 2004	9.771	9.976	9.592	9.592	67,970	-0.18(-1.84%)
Feb 12, 2004	10.23	10.23	9.768	9.771	25,906	-0.46(-4.49%)
Feb 11, 2004	10.05	10.23	10.05	10.23	7,521	+0.09(+0.89%)
Feb 10, 2004	9.947	10.21	9.926	10.14	30,921	+0.18(+1.84%)
Feb 09, 2004	10.12	10.12	9.951	9.958	8,357	-0.18(-1.81%)
Feb 06, 2004	10.05	10.23	9.807	10.14	52,370	+0.18(+1.84%)
Feb 05, 2004	10.04	10.05	9.692	9.958	18,106	+0.27(+2.74%)
Feb 04, 2004	9.761	9.858	9.692	9.692	79,949	-0.14(-1.42%)
Feb 03, 2004	9.700	9.962	9.700	9.832	19,499	+0.11(+1.11%)
Feb 02, 2004	9.750	10.06	9.725	9.725	21,171	-0.03(-0.26%)
Jan 30, 2004	9.768	10.13	9.746	9.750	19,499	-0.05(-0.55%)
Jan 29, 2004	10.33	10.33	9.674	9.804	58,220	+0.04(+0.37%)
Jan 28, 2004	10.23	10.23	9.703	9.768	29,249	-0.34(-3.37%)
Jan 27, 2004	10.34	10.35	10.05	10.11	18,664	-0.03(-0.31%)
Jan 26, 2004	9.987	10.31	9.987	10.14	22,842	-0.10(-0.99%)
Jan 23, 2004	9.973	10.32	9.973	10.24	29,249	+0.10(+0.99%)
Jan 22, 2004	10.07	10.73	9.962	10.14	44,849	-0.63(-5.83%)
Jan 21, 2004	10.77	10.91	10.50	10.77	78,834	+0.07(+0.67%)
Jan 20, 2004	10.35	10.77	9.973	10.70	154,048	+0.76(+7.66%)
Jan 16, 2004	10.51	10.68	9.893	9.937	30,642	-0.55(-5.24%)
Jan 15, 2004	10.70	10.76	10.47	10.49	22,006	-0.16(-1.52%)
Jan 14, 2004	10.58	10.71	10.49	10.65	68,282	+0.06(+0.61%)
Jan 13, 2004	10.23	10.58	10.13	10.58	52,011	+0.34(+3.29%)
Jan 12, 2004	9.814	10.30	9.779	10.25	39,592	+0.37(+3.78%)
Jan 09, 2004	10.42	10.60	9.872	9.872	69,321	-0.70(-6.62%)
Jan 08, 2004	10.23	10.68	10.20	10.57	64,641	+0.35(+3.41%)
Jan 07, 2004	10.23	10.23	10.14	10.22	8,933	-0.01(-0.07%)
Jan 06, 2004	10.00	10.23	10.00	10.23	25,071	+0.15(+1.46%)
Jan 05, 2004	9.872	10.09	9.872	10.08	20,335	+0.18(+1.78%)
Jan 02, 2004	10.21	10.21	9.753	9.908	10,028	+0.01(+0.11%)
Dec 31, 2003	10.45	10.63	9.897	9.897	38,720	-0.46(-4.47%)
Dec 30, 2003	10.20	10.47	10.11	10.36	27,567	-0.01(-0.14%)
Dec 29, 2003	9.836	10.37	9.832	10.37	28,257	+0.83(+8.65%)
Dec 26, 2003	9.793	9.850	9.549	9.549	12,256	-0.32(-3.20%)
Dec 24, 2003	9.703	9.865	9.689	9.865	2,651	+0.27(+2.77%)
Dec 23, 2003	9.671	9.692	9.387	9.599	12,073	-0.08(-0.78%)
Dec 22, 2003	9.865	9.865	9.305	9.674	9,429	-0.01(-0.15%)
Dec 19, 2003	9.814	9.814	9.154	9.689	37,796	+0.05(+0.53%)
Dec 18, 2003	9.517	9.639	9.517	9.638	22,541	+0.10(+1.01%)
Dec 17, 2003	9.468	9.646	9.262	9.542	16,563	+0.00(+0.04%)
Dec 16, 2003	9.222	10.03	9.222	9.538	32,007	+0.31(+3.30%)
Dec 15, 2003	10.07	10.07	9.233	9.233	27,257	-0.83(-8.27%)
Dec 12, 2003	9.800	10.07	9.549	10.07	28,026	+0.27(+2.75%)
Dec 11, 2003	9.175	9.872	9.147	9.797	27,021	+0.62(+6.77%)
Dec 10, 2003	9.369	9.502	9.154	9.175	13,479	-0.19(-2.07%)
Dec 09, 2003	9.454	9.513	9.351	9.369	24,096	-0.05(-0.57%)
Dec 08, 2003	9.321	9.667	9.244	9.423	15,775	+0.20(+2.18%)
Dec 05, 2003	9.222	9.674	9.222	9.222	11,022	+0.00(+0.00%)
Dec 04, 2003	9.491	9.527	8.974	9.222	50,359	+0.10(+1.14%)
Dec 03, 2003	9.696	10.05	9.100	9.118	46,816	-0.71(-7.27%)
Dec 02, 2003	10.05	10.07	9.696	9.832	28,773	-0.22(-2.14%)

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.