Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.839	8.029	7.655	7.914	18,334,452	+0.05(+0.66%)
Feb 26, 2004	7.811	7.874	7.684	7.862	15,443,645	+0.00(+0.00%)
Feb 25, 2004	7.822	7.885	7.730	7.862	22,346,038	+0.04(+0.52%)
Feb 24, 2004	8.018	8.018	7.707	7.822	22,777,774	-0.22(-2.79%)
Feb 23, 2004	8.156	8.156	8.018	8.047	14,056,182	-0.11(-1.34%)
Feb 20, 2004	8.323	8.334	8.052	8.156	15,535,552	-0.16(-1.94%)
Feb 19, 2004	8.317	8.427	8.311	8.317	12,884,674	+0.03(+0.42%)
Feb 18, 2004	8.363	8.398	8.283	8.283	10,103,668	-0.11(-1.30%)
Feb 17, 2004	8.288	8.461	8.271	8.392	9,639,269	+0.13(+1.53%)
Feb 13, 2004	8.340	8.427	8.231	8.265	9,071,324	-0.11(-1.31%)
Feb 12, 2004	8.455	8.501	8.346	8.375	16,603,512	-0.05(-0.61%)
Feb 11, 2004	8.323	8.473	8.202	8.427	19,438,550	+0.14(+1.74%)
Feb 10, 2004	8.116	8.323	8.110	8.283	17,379,768	+0.13(+1.62%)
Feb 09, 2004	8.121	8.231	8.075	8.150	10,781,068	-0.07(-0.84%)
Feb 06, 2004	8.173	8.225	8.052	8.219	26,354,146	+0.07(+0.92%)
Feb 05, 2004	8.058	8.168	7.943	8.145	20,662,526	+0.15(+1.87%)
Feb 04, 2004	7.805	8.070	7.719	7.995	42,870,096	+0.10(+1.24%)
Feb 03, 2004	7.995	8.018	7.839	7.897	40,695,604	-0.13(-1.65%)

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.