Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.32	11.55	11.32	11.45	6,486,023	-0.05(-0.42%)
Feb 26, 2004	11.54	11.56	11.43	11.50	9,009,210	+0.05(+0.47%)
Feb 25, 2004	11.39	11.55	11.39	11.45	9,237,234	-0.00(-0.02%)
Feb 24, 2004	11.21	11.46	11.19	11.45	9,286,217	+0.21(+1.91%)
Feb 23, 2004	11.22	11.25	11.16	11.24	6,963,185	+0.03(+0.24%)
Feb 20, 2004	11.31	11.34	11.19	11.21	8,292,200	-0.06(-0.52%)
Feb 19, 2004	11.27	11.36	11.15	11.27	7,971,558	+0.08(+0.70%)
Feb 18, 2004	11.38	11.40	11.16	11.19	10,134,974	-0.19(-1.67%)
Feb 17, 2004	11.37	11.43	11.31	11.38	10,836,782	+0.01(+0.06%)
Feb 13, 2004	11.24	11.43	11.22	11.37	8,128,079	+0.01(+0.08%)
Feb 12, 2004	11.27	11.42	11.26	11.36	7,063,684	+0.09(+0.80%)
Feb 11, 2004	11.19	11.31	11.14	11.27	11,127,865	+0.00(+0.02%)
Feb 10, 2004	11.04	11.34	11.04	11.27	14,575,253	+0.24(+2.14%)
Feb 09, 2004	10.91	11.15	10.90	11.04	9,097,041	+0.16(+1.49%)
Feb 06, 2004	10.81	10.94	10.81	10.87	9,185,436	+0.07(+0.61%)
Feb 05, 2004	10.94	10.97	10.73	10.81	12,158,759	-0.15(-1.35%)
Feb 04, 2004	10.92	11.06	10.89	10.96	11,083,386	+0.01(+0.08%)
Feb 03, 2004	10.94	10.98	10.77	10.95	10,176,356	+0.01(+0.05%)
Feb 02, 2004	10.87	11.02	10.84	10.94	12,975,987	+0.07(+0.69%)
Jan 30, 2004	10.97	11.01	10.82	10.87	11,709,749	-0.11(-1.04%)
Jan 29, 2004	11.00	11.07	10.89	10.98	17,212,734	-0.01(-0.05%)
Jan 28, 2004	10.99	11.10	10.93	10.99	19,136,020	-0.03(-0.24%)
Jan 27, 2004	10.85	11.16	10.85	11.01	27,183,306	+0.17(+1.54%)
Jan 26, 2004	10.63	10.87	10.51	10.85	18,548,788	+0.23(+2.16%)
Jan 23, 2004	10.21	10.74	10.19	10.62	34,373,952	+0.74(+7.54%)
Jan 22, 2004	9.991	10.06	9.786	9.872	11,020,327	-0.08(-0.84%)
Jan 21, 2004	9.857	10.04	9.813	9.955	8,940,802	+0.07(+0.76%)
Jan 20, 2004	9.698	9.939	9.680	9.881	11,977,466	+0.31(+3.23%)
Jan 16, 2004	9.371	9.612	9.330	9.572	7,445,695	+0.21(+2.28%)
Jan 15, 2004	9.493	9.595	9.348	9.358	7,578,850	-0.09(-1.00%)
Jan 14, 2004	9.547	9.579	9.369	9.453	6,612,421	-0.05(-0.52%)
Jan 13, 2004	9.564	9.607	9.485	9.502	10,252,646	+0.03(+0.28%)
Jan 12, 2004	9.627	9.627	9.431	9.476	10,275,167	-0.12(-1.20%)
Jan 09, 2004	9.698	9.829	9.397	9.591	19,681,026	+0.03(+0.28%)
Jan 08, 2004	9.413	9.604	9.374	9.564	13,326,469	+0.05(+0.56%)
Jan 07, 2004	9.708	9.708	9.465	9.511	13,006,953	-0.24(-2.48%)
Jan 06, 2004	9.866	9.930	9.689	9.753	8,778,933	-0.11(-1.08%)
Jan 05, 2004	9.627	9.868	9.588	9.859	8,422,821	+0.15(+1.56%)
Jan 02, 2004	9.719	9.786	9.673	9.708	5,161,512	-0.01(-0.11%)
Dec 31, 2003	9.875	9.875	9.655	9.719	6,910,260	-0.15(-1.48%)
Dec 30, 2003	9.877	9.989	9.824	9.865	6,657,745	-0.02(-0.23%)
Dec 29, 2003	9.840	9.907	9.822	9.888	6,531,628	+0.07(+0.71%)
Dec 26, 2003	9.760	9.854	9.734	9.818	2,696,316	+0.06(+0.58%)
Dec 24, 2003	9.593	9.802	9.584	9.762	4,677,875	+0.17(+1.78%)
Dec 23, 2003	9.616	9.682	9.508	9.591	7,443,443	-0.12(-1.19%)
Dec 22, 2003	9.458	9.724	9.442	9.707	14,958,672	+0.27(+2.86%)
Dec 19, 2003	9.454	9.520	9.378	9.437	12,980,210	+0.07(+0.72%)
Dec 18, 2003	9.014	9.582	9.012	9.369	26,204,208	+0.42(+4.66%)
Dec 17, 2003	8.923	8.955	8.872	8.952	10,143,982	+0.01(+0.08%)
Dec 16, 2003	8.916	9.053	8.914	8.945	7,930,176	+0.03(+0.34%)
Dec 15, 2003	9.049	9.064	8.909	8.914	7,541,691	-0.15(-1.67%)
Dec 12, 2003	8.897	9.074	8.890	9.065	6,889,147	+0.17(+1.94%)
Dec 11, 2003	8.881	8.909	8.783	8.893	7,733,681	+0.02(+0.18%)
Dec 10, 2003	8.847	8.925	8.810	8.877	9,661,472	+0.03(+0.34%)
Dec 09, 2003	8.863	8.890	8.779	8.847	9,203,171	+0.02(+0.18%)
Dec 08, 2003	8.703	8.849	8.699	8.831	7,556,048	+0.09(+0.97%)
Dec 05, 2003	8.550	8.746	8.549	8.746	9,626,283	+0.19(+2.22%)
Dec 04, 2003	8.367	8.660	8.357	8.556	12,276,713	+0.17(+1.97%)
Dec 03, 2003	8.501	8.515	8.373	8.390	7,168,406	-0.11(-1.27%)
Dec 02, 2003	8.328	8.518	8.286	8.499	10,675,476	+0.20(+2.37%)

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.