Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.12	11.34	11.12	11.25	6,605,501	-0.05(-0.42%)
Feb 26, 2004	11.34	11.35	11.23	11.29	9,175,168	+0.05(+0.47%)
Feb 25, 2004	11.19	11.34	11.19	11.24	9,407,393	-0.00(-0.02%)
Feb 24, 2004	11.00	11.25	10.99	11.24	9,457,278	+0.21(+1.91%)
Feb 23, 2004	11.01	11.05	10.96	11.03	7,091,453	+0.03(+0.24%)
Feb 20, 2004	11.11	11.14	10.99	11.01	8,444,950	-0.06(-0.52%)
Feb 19, 2004	11.07	11.15	10.94	11.06	8,118,402	+0.08(+0.70%)
Feb 18, 2004	11.17	11.19	10.96	10.99	10,321,670	-0.19(-1.67%)
Feb 17, 2004	11.17	11.22	11.10	11.17	11,036,406	+0.01(+0.06%)
Feb 13, 2004	11.04	11.22	11.02	11.17	8,277,806	+0.01(+0.08%)
Feb 12, 2004	11.07	11.22	11.06	11.16	7,193,804	+0.09(+0.80%)
Feb 11, 2004	10.99	11.11	10.94	11.07	11,332,851	+0.00(+0.02%)
Feb 10, 2004	10.84	11.14	10.84	11.07	14,843,744	+0.23(+2.14%)
Feb 09, 2004	10.71	10.95	10.70	10.84	9,264,618	+0.16(+1.49%)
Feb 06, 2004	10.61	10.74	10.61	10.68	9,354,640	+0.06(+0.61%)
Feb 05, 2004	10.74	10.77	10.54	10.61	12,382,735	-0.14(-1.35%)
Feb 04, 2004	10.73	10.86	10.69	10.76	11,287,552	+0.01(+0.08%)
Feb 03, 2004	10.74	10.78	10.58	10.75	10,363,814	+0.01(+0.05%)
Feb 02, 2004	10.67	10.82	10.65	10.74	13,215,017	+0.07(+0.69%)
Jan 30, 2004	10.77	10.81	10.62	10.67	11,925,454	-0.11(-1.04%)
Jan 29, 2004	10.80	10.87	10.69	10.78	17,529,808	-0.01(-0.05%)
Jan 28, 2004	10.79	10.90	10.74	10.79	19,488,524	-0.03(-0.24%)
Jan 27, 2004	10.65	10.96	10.65	10.81	27,684,048	+0.16(+1.54%)
Jan 26, 2004	10.44	10.67	10.32	10.65	18,890,474	+0.22(+2.16%)
Jan 23, 2004	10.03	10.55	10.00	10.42	35,007,152	+0.73(+7.54%)
Jan 22, 2004	9.810	9.882	9.609	9.693	11,223,332	-0.08(-0.84%)
Jan 21, 2004	9.679	9.862	9.636	9.775	9,105,501	+0.07(+0.75%)
Jan 20, 2004	9.522	9.759	9.505	9.702	12,198,102	+0.30(+3.23%)
Jan 16, 2004	9.201	9.439	9.161	9.398	7,582,852	+0.21(+2.28%)
Jan 15, 2004	9.322	9.421	9.179	9.189	7,718,460	-0.09(-1.00%)
Jan 14, 2004	9.374	9.405	9.200	9.282	6,734,228	-0.05(-0.52%)
Jan 13, 2004	9.391	9.433	9.313	9.330	10,441,509	+0.03(+0.28%)
Jan 12, 2004	9.452	9.452	9.261	9.304	10,464,445	-0.11(-1.20%)
Jan 09, 2004	9.522	9.651	9.228	9.418	20,043,570	+0.03(+0.28%)
Jan 08, 2004	9.243	9.430	9.205	9.391	13,571,955	+0.05(+0.56%)
Jan 07, 2004	9.533	9.533	9.294	9.339	13,246,554	-0.24(-2.48%)
Jan 06, 2004	9.688	9.751	9.514	9.576	8,940,650	-0.10(-1.08%)
Jan 05, 2004	9.452	9.690	9.414	9.681	8,577,978	+0.15(+1.56%)
Jan 02, 2004	9.543	9.609	9.498	9.533	5,256,591	-0.01(-0.11%)
Dec 31, 2003	9.697	9.697	9.480	9.543	7,037,554	-0.14(-1.48%)
Dec 30, 2003	9.698	9.808	9.646	9.686	6,780,387	-0.02(-0.23%)
Dec 29, 2003	9.662	9.728	9.644	9.709	6,651,946	+0.07(+0.71%)
Dec 26, 2003	9.583	9.676	9.557	9.641	2,745,985	+0.06(+0.58%)
Dec 24, 2003	9.419	9.625	9.411	9.585	4,764,046	+0.17(+1.78%)
Dec 23, 2003	9.442	9.507	9.336	9.418	7,580,558	-0.11(-1.19%)
Dec 22, 2003	9.287	9.548	9.271	9.531	15,234,225	+0.27(+2.86%)
Dec 19, 2003	9.283	9.348	9.208	9.266	13,219,318	+0.07(+0.72%)
Dec 18, 2003	8.851	9.409	8.849	9.200	26,686,914	+0.41(+4.66%)
Dec 17, 2003	8.762	8.793	8.711	8.790	10,330,844	+0.01(+0.08%)
Dec 16, 2003	8.755	8.889	8.753	8.783	8,076,258	+0.03(+0.34%)
Dec 15, 2003	8.886	8.900	8.748	8.753	7,680,616	-0.15(-1.67%)
Dec 12, 2003	8.736	8.910	8.729	8.901	7,016,052	+0.17(+1.94%)
Dec 11, 2003	8.720	8.748	8.624	8.732	7,876,143	+0.02(+0.18%)
Dec 10, 2003	8.687	8.764	8.650	8.717	9,839,445	+0.03(+0.34%)
Dec 09, 2003	8.703	8.729	8.621	8.687	9,372,702	+0.02(+0.18%)
Dec 08, 2003	8.546	8.689	8.542	8.671	7,695,237	+0.08(+0.97%)
Dec 05, 2003	8.396	8.587	8.394	8.587	9,803,608	+0.19(+2.22%)
Dec 04, 2003	8.216	8.504	8.206	8.401	12,502,862	+0.16(+1.97%)
Dec 03, 2003	8.347	8.361	8.221	8.239	7,300,455	-0.11(-1.27%)
Dec 02, 2003	8.178	8.364	8.136	8.345	10,872,128	+0.19(+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.