Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.72	11.15	10.72	11.06	4,330,817	-0.03(-0.24%)
Feb 26, 2004	10.96	11.09	10.92	11.09	5,172,554	+0.06(+0.53%)
Feb 25, 2004	10.75	11.04	10.69	11.03	4,414,485	+0.31(+2.86%)
Feb 24, 2004	10.84	10.87	10.64	10.72	2,629,260	-0.12(-1.08%)
Feb 23, 2004	10.91	10.91	10.81	10.84	5,191,402	+0.05(+0.48%)
Feb 20, 2004	11.04	11.04	10.70	10.79	3,526,010	-0.24(-2.19%)
Feb 19, 2004	11.08	11.10	11.02	11.03	3,838,462	-0.05(-0.41%)
Feb 18, 2004	11.06	11.09	10.96	11.07	2,213,525	-0.01(-0.12%)
Feb 17, 2004	11.16	11.16	10.99	11.09	2,009,565	+0.05(+0.41%)
Feb 13, 2004	11.13	11.15	10.94	11.04	2,382,087	-0.09(-0.82%)
Feb 12, 2004	11.09	11.13	11.03	11.13	3,395,298	-0.01(-0.12%)
Feb 11, 2004	11.15	11.22	11.06	11.15	5,124,437	-0.07(-0.64%)
Feb 10, 2004	10.93	11.30	10.90	11.22	3,226,736	+0.30(+2.75%)
Feb 09, 2004	10.98	11.04	10.90	10.92	1,833,341	-0.08(-0.71%)
Feb 06, 2004	10.73	11.04	10.73	11.00	4,567,570	+0.29(+2.68%)
Feb 05, 2004	10.68	10.81	10.62	10.71	2,981,861	+0.00(+0.00%)
Feb 04, 2004	10.87	10.88	10.69	10.71	6,587,708	-0.20(-1.80%)
Feb 03, 2004	10.83	11.00	10.80	10.90	5,432,752	+0.04(+0.36%)
Feb 02, 2004	10.83	10.98	10.74	10.87	4,610,476	+0.07(+0.66%)
Jan 30, 2004	10.83	10.88	10.77	10.79	4,473,022	-0.07(-0.66%)
Jan 29, 2004	10.93	10.95	10.75	10.87	4,647,254	+0.05(+0.48%)
Jan 28, 2004	10.90	11.01	10.77	10.81	5,620,929	-0.08(-0.78%)
Jan 27, 2004	10.88	10.96	10.83	10.90	5,208,565	+0.00(+0.00%)
Jan 26, 2004	10.99	11.00	10.79	10.90	3,015,573	-0.09(-0.83%)
Jan 23, 2004	11.00	11.03	10.88	10.99	4,001,048	+0.02(+0.18%)
Jan 22, 2004	10.96	11.09	10.90	10.97	4,112,912	+0.07(+0.60%)
Jan 21, 2004	10.88	10.96	10.74	10.90	2,745,721	+0.02(+0.18%)
Jan 20, 2004	11.07	11.07	10.70	10.88	3,792,184	-0.20(-1.77%)
Jan 16, 2004	10.98	11.14	10.93	11.08	3,875,086	+0.13(+1.19%)
Jan 15, 2004	10.80	11.04	10.64	10.95	4,768,771	+0.15(+1.39%)
Jan 14, 2004	10.58	10.88	10.58	10.80	4,706,097	+0.18(+1.66%)
Jan 13, 2004	10.73	10.95	10.60	10.62	8,803,073	-0.14(-1.27%)
Jan 12, 2004	10.75	10.80	10.64	10.76	4,987,902	+0.05(+0.49%)
Jan 09, 2004	10.83	11.10	10.69	10.71	6,191,741	-0.16(-1.44%)
Jan 08, 2004	10.81	10.98	10.81	10.87	6,134,277	+0.05(+0.48%)
Jan 07, 2004	10.87	10.87	10.69	10.81	9,971,974	+0.20(+1.91%)
Jan 06, 2004	10.25	10.72	10.14	10.61	15,985,652	+0.33(+3.24%)
Jan 05, 2004	10.19	10.35	10.18	10.28	5,648,818	+0.15(+1.48%)
Jan 02, 2004	10.22	10.29	10.05	10.13	2,949,528	-0.05(-0.51%)
Dec 31, 2003	10.12	10.20	10.07	10.18	3,420,275	+0.06(+0.58%)
Dec 30, 2003	9.984	10.14	9.984	10.12	2,938,801	+0.05(+0.52%)
Dec 29, 2003	9.834	10.19	9.808	10.07	5,179,603	+0.32(+3.28%)
Dec 26, 2003	9.782	9.854	9.678	9.750	815,380	-0.03(-0.33%)
Dec 24, 2003	9.919	9.919	9.736	9.782	1,697,572	-0.16(-1.64%)
Dec 23, 2003	9.984	10.01	9.874	9.945	2,898,499	-0.07(-0.72%)
Dec 22, 2003	10.08	10.10	9.887	10.02	3,645,689	-0.07(-0.65%)
Dec 19, 2003	9.919	10.11	9.795	10.08	10,792,717	+0.26(+2.66%)
Dec 18, 2003	9.632	9.782	9.502	9.821	11,516,001	+0.28(+2.94%)
Dec 17, 2003	8.986	9.612	8.966	9.541	37,464,280	+0.55(+6.17%)
Dec 16, 2003	9.012	9.064	8.842	8.986	8,429,325	-0.08(-0.86%)
Dec 15, 2003	9.351	9.351	9.019	9.064	6,745,697	-0.28(-3.00%)
Dec 12, 2003	9.299	9.365	9.247	9.345	3,718,783	+0.09(+0.99%)
Dec 11, 2003	8.973	9.319	8.973	9.254	3,077,788	+0.23(+2.60%)
Dec 10, 2003	9.136	9.214	8.940	9.019	4,434,865	-0.13(-1.43%)
Dec 09, 2003	9.234	9.528	9.136	9.149	14,566,513	-0.12(-1.27%)
Dec 08, 2003	9.423	9.449	9.241	9.267	4,041,350	-0.20(-2.14%)
Dec 05, 2003	9.299	9.502	9.273	9.469	3,346,261	+0.12(+1.33%)
Dec 04, 2003	9.397	9.443	9.293	9.345	3,035,494	-0.05(-0.56%)
Dec 03, 2003	9.528	9.632	9.391	9.397	1,720,711	-0.07(-0.69%)
Dec 02, 2003	9.952	9.952	9.430	9.462	6,853,577	+0.08(+0.90%)

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.