Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	8.002	8.107	7.783	7.853	2,829,623	-0.15(-1.86%)
Feb 26, 2004	7.958	8.124	7.827	8.002	3,524,193	+0.03(+0.44%)
Feb 25, 2004	7.853	8.045	7.757	7.967	4,924,653	+0.23(+2.94%)
Feb 24, 2004	7.967	7.975	7.599	7.739	10,040,960	-0.24(-3.07%)
Feb 23, 2004	8.308	8.465	7.975	7.984	4,635,802	-0.24(-2.87%)
Feb 20, 2004	8.430	8.500	8.142	8.220	3,878,339	-0.17(-2.08%)
Feb 19, 2004	8.570	8.693	8.386	8.395	3,344,432	-0.12(-1.44%)
Feb 18, 2004	8.754	8.789	8.500	8.518	5,256,729	-0.38(-4.23%)
Feb 17, 2004	8.579	8.911	8.439	8.894	5,769,824	+0.33(+3.88%)
Feb 13, 2004	8.999	8.999	8.535	8.561	3,685,771	-0.23(-2.59%)
Feb 12, 2004	8.535	8.902	8.526	8.789	8,408,824	+0.23(+2.66%)
Feb 11, 2004	8.509	8.596	8.413	8.561	5,967,995	+0.14(+1.66%)
Feb 10, 2004	8.474	8.614	8.421	8.421	4,919,507	-0.16(-1.83%)
Feb 09, 2004	8.666	8.693	8.509	8.579	4,990,977	-0.02(-0.20%)
Feb 06, 2004	8.456	8.596	8.386	8.596	7,100,759	+0.15(+1.76%)
Feb 05, 2004	8.491	8.701	8.343	8.448	11,417,750	-0.03(-0.41%)
Feb 04, 2004	8.526	8.824	8.439	8.483	9,019,803	-0.13(-1.52%)
Feb 03, 2004	8.561	8.701	8.369	8.614	17,709,930	-0.52(-5.74%)
Feb 02, 2004	9.165	9.331	9.095	9.139	4,626,882	-0.04(-0.48%)
Jan 30, 2004	9.410	9.619	8.999	9.182	10,169,491	-0.93(-9.17%)
Jan 29, 2004	10.28	10.42	9.891	10.11	3,637,172	+0.02(+0.17%)
Jan 28, 2004	10.59	10.64	10.06	10.09	3,893,090	-0.61(-5.72%)
Jan 27, 2004	10.67	10.88	10.56	10.70	3,813,158	+0.23(+2.17%)
Jan 26, 2004	10.76	10.76	10.32	10.48	3,421,048	-0.28(-2.60%)
Jan 23, 2004	10.73	10.78	10.49	10.76	4,493,549	-0.03(-0.24%)
Jan 22, 2004	10.54	11.15	10.39	10.78	9,300,535	+0.68(+6.75%)
Jan 21, 2004	9.821	10.15	9.628	10.10	5,243,465	+0.39(+4.05%)
Jan 20, 2004	10.21	10.28	9.698	9.707	5,261,875	-0.48(-4.72%)
Jan 16, 2004	10.25	10.25	10.03	10.19	3,331,168	+0.15(+1.48%)
Jan 15, 2004	10.45	10.45	9.768	10.04	11,576,126	-0.59(-5.52%)
Jan 14, 2004	10.55	11.24	10.25	10.63	6,324,999	+0.01(+0.08%)
Jan 13, 2004	10.92	11.00	10.54	10.62	4,151,067	-0.32(-2.96%)
Jan 12, 2004	10.92	11.15	10.80	10.94	2,035,339	+0.02(+0.16%)
Jan 09, 2004	10.97	11.24	10.84	10.92	2,886,684	-0.18(-1.65%)
Jan 08, 2004	11.36	11.37	10.90	11.11	2,481,766	-0.29(-2.53%)
Jan 07, 2004	11.28	11.53	11.16	11.39	5,397,382	+0.29(+2.60%)
Jan 06, 2004	10.41	11.12	10.28	11.11	4,287,030	+0.72(+6.90%)
Jan 05, 2004	10.55	10.63	10.28	10.39	2,204,807	-0.10(-0.92%)
Jan 02, 2004	10.45	10.67	10.35	10.49	2,342,601	+0.16(+1.52%)
Dec 31, 2003	10.37	10.45	10.21	10.33	1,844,372	-0.04(-0.42%)
Dec 30, 2003	10.42	10.44	10.28	10.37	1,340,883	+0.03(+0.34%)
Dec 29, 2003	10.14	10.48	10.22	10.34	1,712,753	+0.19(+1.90%)
Dec 26, 2003	10.19	10.35	10.14	10.14	811,665	-0.03(-0.26%)
Dec 24, 2003	10.29	10.39	10.17	10.17	1,303,147	-0.26(-2.52%)
Dec 23, 2003	10.14	10.43	10.14	10.43	3,211,785	+0.46(+4.65%)
Dec 22, 2003	9.891	9.987	9.672	9.969	3,876,052	+0.03(+0.26%)
Dec 19, 2003	10.19	10.20	9.882	9.943	2,551,406	-0.24(-2.40%)
Dec 18, 2003	10.04	10.33	10.00	10.19	2,296,860	+0.21(+2.10%)
Dec 17, 2003	10.06	10.06	9.768	9.978	2,263,241	-0.09(-0.87%)
Dec 16, 2003	9.882	10.07	9.672	10.07	2,933,797	+0.04(+0.44%)
Dec 15, 2003	10.28	10.72	9.961	10.02	3,032,596	-0.25(-2.47%)
Dec 12, 2003	10.22	10.41	10.19	10.28	2,048,718	+0.17(+1.73%)
Dec 11, 2003	9.794	10.21	9.794	10.10	2,847,347	+0.31(+3.13%)
Dec 10, 2003	9.969	10.10	9.751	9.794	2,247,575	-0.10(-1.06%)
Dec 09, 2003	10.05	10.11	9.733	9.899	3,299,264	-0.17(-1.65%)
Dec 08, 2003	10.10	10.38	9.943	10.07	2,470,560	-0.06(-0.60%)
Dec 05, 2003	10.21	10.42	9.882	10.13	3,966,847	-0.10(-0.94%)
Dec 04, 2003	10.47	10.61	9.908	10.22	2,932,996	-0.13(-1.27%)
Dec 03, 2003	10.58	10.75	10.35	10.35	2,861,527	-0.11(-1.09%)
Dec 02, 2003	10.89	10.97	10.46	10.47	3,819,791	-0.42(-3.86%)

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.