Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.940	6.950	6.650	6.790	238,100	-0.14(-2.02%)
Feb 26, 2004	6.650	6.950	6.620	6.930	254,100	+0.26(+3.90%)
Feb 25, 2004	6.700	6.770	6.500	6.670	202,200	+0.12(+1.83%)
Feb 24, 2004	6.820	6.940	6.500	6.550	196,000	-0.22(-3.25%)
Feb 23, 2004	7.200	7.390	6.770	6.770	232,900	-0.51(-7.01%)
Feb 20, 2004	7.350	7.460	7.200	7.280	96,100	-0.07(-0.95%)
Feb 19, 2004	7.350	7.650	7.350	7.350	104,700	-0.08(-1.06%)
Feb 18, 2004	7.700	7.700	7.380	7.429	161,400	-0.19(-2.51%)
Feb 17, 2004	7.390	7.700	7.390	7.620	99,300	+0.24(+3.25%)
Feb 13, 2004	7.100	7.600	7.010	7.380	224,100	+0.50(+7.27%)
Feb 12, 2004	7.590	7.590	6.880	6.880	271,900	-0.64(-8.51%)
Feb 11, 2004	7.480	7.590	7.350	7.520	208,600	+0.10(+1.35%)
Feb 10, 2004	7.850	7.890	7.410	7.420	105,400	-0.35(-4.50%)
Feb 09, 2004	7.630	8.000	7.620	7.770	133,900	+0.20(+2.64%)
Feb 06, 2004	7.570	7.640	7.330	7.570	132,600	+0.32(+4.41%)
Feb 05, 2004	7.577	7.600	7.220	7.250	204,600	-0.05(-0.68%)
Feb 04, 2004	7.760	7.960	7.130	7.300	419,900	-0.61(-7.71%)
Feb 03, 2004	8.320	8.420	7.810	7.910	409,200	-0.48(-5.72%)
Feb 02, 2004	8.620	8.790	8.200	8.390	243,300	-0.36(-4.11%)
Jan 30, 2004	8.730	8.900	8.400	8.750	134,800	+0.12(+1.39%)
Jan 29, 2004	9.170	9.170	8.130	8.630	381,900	-0.51(-5.58%)
Jan 28, 2004	9.070	9.750	9.020	9.140	187,000	+0.08(+0.88%)
Jan 27, 2004	9.690	9.710	9.000	9.060	244,600	-0.44(-4.63%)
Jan 26, 2004	9.210	9.750	9.150	9.500	393,400	+0.29(+3.16%)
Jan 23, 2004	8.550	9.400	8.540	9.209	487,500	+0.34(+3.82%)
Jan 22, 2004	9.700	10.24	8.430	8.870	1,449,700	-0.83(-8.56%)
Jan 21, 2004	9.260	9.750	9.000	9.700	816,100	+0.60(+6.59%)
Jan 20, 2004	8.830	9.350	8.620	9.100	1,086,200	+0.43(+4.96%)
Jan 16, 2004	8.330	8.816	8.310	8.670	269,100	+0.32(+3.84%)
Jan 15, 2004	8.550	8.550	8.050	8.349	168,852	-0.02(-0.25%)
Jan 14, 2004	8.550	8.840	8.370	8.370	279,535	-0.10(-1.18%)
Jan 13, 2004	8.840	8.850	8.220	8.470	292,055	-0.23(-2.64%)
Jan 12, 2004	8.410	8.820	8.100	8.700	635,658	+0.63(+7.81%)
Jan 09, 2004	8.290	8.290	7.910	8.070	220,216	+0.01(+0.12%)
Jan 08, 2004	8.020	8.290	7.960	8.060	415,810	+0.16(+2.03%)
Jan 07, 2004	7.960	7.980	7.680	7.900	222,831	-0.10(-1.25%)
Jan 06, 2004	7.220	8.000	7.100	8.000	628,900	+0.82(+11.42%)
Jan 05, 2004	7.200	7.230	7.030	7.180	224,100	+0.11(+1.56%)
Jan 02, 2004	7.300	7.300	7.000	7.070	181,400	+0.02(+0.28%)
Dec 31, 2003	7.340	7.370	6.990	7.050	146,200	-0.28(-3.82%)
Dec 30, 2003	7.280	7.380	7.200	7.330	140,528	+0.10(+1.38%)
Dec 29, 2003	7.050	7.400	6.990	7.230	178,314	+0.22(+3.14%)
Dec 26, 2003	6.950	7.110	6.900	7.010	59,430	+0.01(+0.14%)
Dec 24, 2003	7.020	7.200	6.920	7.000	57,230	-0.19(-2.64%)
Dec 23, 2003	7.060	7.260	6.850	7.190	182,366	+0.01(+0.14%)
Dec 22, 2003	7.280	7.280	6.750	7.180	324,541	-0.05(-0.69%)
Dec 19, 2003	7.420	7.450	7.050	7.230	252,296	-0.17(-2.30%)
Dec 18, 2003	6.910	7.450	6.910	7.400	473,198	+0.43(+6.17%)
Dec 17, 2003	7.190	7.190	6.890	6.970	215,427	-0.12(-1.69%)
Dec 16, 2003	7.420	7.430	6.900	7.090	353,300	-0.23(-3.14%)
Dec 15, 2003	8.050	8.050	7.220	7.320	352,983	-0.41(-5.30%)
Dec 12, 2003	7.550	7.730	7.200	7.730	679,413	+0.29(+3.90%)
Dec 11, 2003	6.870	7.490	6.870	7.440	391,100	+0.19(+2.62%)
Dec 10, 2003	7.500	7.750	7.000	7.250	780,964	-0.25(-3.33%)
Dec 09, 2003	7.770	7.950	7.100	7.500	876,771	-0.31(-3.97%)
Dec 08, 2003	8.880	9.000	7.700	7.810	1,167,826	-0.73(-8.55%)
Dec 05, 2003	7.860	8.470	7.800	8.540	799,425	+0.68(+8.65%)
Dec 04, 2003	8.050	8.050	7.550	7.860	466,095	-0.13(-1.63%)
Dec 03, 2003	8.690	8.750	7.900	7.990	1,526,683	+0.29(+3.77%)
Dec 02, 2003	7.290	7.850	7.250	7.700	893,594	+0.51(+7.09%)

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.