Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.12	11.34	11.12	11.25	6,605,802	-0.05(-0.42%)
Feb 26, 2004	11.34	11.35	11.23	11.29	9,175,586	+0.05(+0.47%)
Feb 25, 2004	11.19	11.34	11.19	11.24	9,407,821	-0.00(-0.02%)
Feb 24, 2004	11.00	11.25	10.99	11.24	9,457,709	+0.21(+1.91%)
Feb 23, 2004	11.01	11.05	10.96	11.03	7,091,776	+0.03(+0.24%)
Feb 20, 2004	11.11	11.13	10.99	11.01	8,445,335	-0.06(-0.52%)
Feb 19, 2004	11.07	11.15	10.94	11.06	8,118,772	+0.08(+0.70%)
Feb 18, 2004	11.17	11.19	10.96	10.99	10,322,140	-0.19(-1.67%)
Feb 17, 2004	11.17	11.22	11.10	11.17	11,036,908	+0.01(+0.06%)
Feb 13, 2004	11.04	11.22	11.01	11.17	8,278,183	+0.01(+0.08%)
Feb 12, 2004	11.07	11.22	11.06	11.16	7,194,132	+0.09(+0.80%)
Feb 11, 2004	10.99	11.11	10.94	11.07	11,333,367	+0.00(+0.02%)
Feb 10, 2004	10.84	11.14	10.84	11.07	14,844,420	+0.23(+2.14%)
Feb 09, 2004	10.71	10.95	10.70	10.84	9,265,039	+0.16(+1.49%)
Feb 06, 2004	10.61	10.74	10.61	10.68	9,355,066	+0.06(+0.61%)
Feb 05, 2004	10.74	10.77	10.54	10.61	12,383,299	-0.14(-1.35%)
Feb 04, 2004	10.73	10.86	10.69	10.76	11,288,066	+0.01(+0.08%)
Feb 03, 2004	10.74	10.78	10.58	10.75	10,364,286	+0.01(+0.05%)
Feb 02, 2004	10.67	10.82	10.65	10.74	13,215,619	+0.07(+0.69%)
Jan 30, 2004	10.77	10.81	10.62	10.67	11,925,997	-0.11(-1.04%)
Jan 29, 2004	10.80	10.87	10.69	10.78	17,530,608	-0.01(-0.05%)
Jan 28, 2004	10.79	10.90	10.74	10.79	19,489,412	-0.03(-0.24%)
Jan 27, 2004	10.65	10.96	10.65	10.81	27,685,308	+0.16(+1.54%)
Jan 26, 2004	10.44	10.67	10.32	10.65	18,891,334	+0.22(+2.16%)
Jan 23, 2004	10.03	10.55	10.00	10.42	35,008,748	+0.73(+7.54%)
Jan 22, 2004	9.810	9.881	9.609	9.693	11,223,843	-0.08(-0.84%)
Jan 21, 2004	9.679	9.862	9.635	9.775	9,105,915	+0.07(+0.76%)
Jan 20, 2004	9.522	9.759	9.504	9.701	12,198,658	+0.30(+3.23%)
Jan 16, 2004	9.201	9.438	9.161	9.398	7,583,197	+0.21(+2.28%)
Jan 15, 2004	9.321	9.421	9.178	9.189	7,718,811	-0.09(-1.00%)
Jan 14, 2004	9.374	9.405	9.199	9.281	6,734,535	-0.05(-0.52%)
Jan 13, 2004	9.391	9.433	9.313	9.330	10,441,985	+0.03(+0.28%)
Jan 12, 2004	9.452	9.452	9.260	9.304	10,464,922	-0.11(-1.20%)
Jan 09, 2004	9.522	9.651	9.227	9.417	20,044,482	+0.03(+0.28%)
Jan 08, 2004	9.243	9.429	9.204	9.391	13,572,573	+0.05(+0.56%)
Jan 07, 2004	9.532	9.532	9.293	9.339	13,247,157	-0.24(-2.48%)
Jan 06, 2004	9.687	9.750	9.513	9.576	8,941,057	-0.10(-1.08%)
Jan 05, 2004	9.452	9.689	9.414	9.681	8,578,369	+0.15(+1.56%)
Jan 02, 2004	9.543	9.609	9.497	9.532	5,256,831	-0.01(-0.11%)
Dec 31, 2003	9.696	9.696	9.480	9.543	7,037,875	-0.14(-1.48%)
Dec 30, 2003	9.698	9.808	9.646	9.686	6,780,695	-0.02(-0.23%)
Dec 29, 2003	9.661	9.728	9.644	9.708	6,652,249	+0.07(+0.71%)
Dec 26, 2003	9.583	9.675	9.557	9.640	2,746,110	+0.06(+0.58%)
Dec 24, 2003	9.419	9.625	9.410	9.585	4,764,263	+0.17(+1.78%)
Dec 23, 2003	9.442	9.506	9.335	9.417	7,580,904	-0.11(-1.19%)
Dec 22, 2003	9.286	9.548	9.271	9.531	15,234,919	+0.27(+2.86%)
Dec 19, 2003	9.283	9.347	9.208	9.265	13,219,920	+0.07(+0.72%)
Dec 18, 2003	8.850	9.408	8.849	9.199	26,688,130	+0.41(+4.66%)
Dec 17, 2003	8.761	8.793	8.711	8.789	10,331,315	+0.01(+0.08%)
Dec 16, 2003	8.754	8.889	8.753	8.782	8,076,626	+0.03(+0.34%)
Dec 15, 2003	8.885	8.899	8.748	8.753	7,680,965	-0.15(-1.67%)
Dec 12, 2003	8.735	8.910	8.728	8.901	7,016,371	+0.17(+1.94%)
Dec 11, 2003	8.720	8.748	8.624	8.732	7,876,502	+0.02(+0.18%)
Dec 10, 2003	8.686	8.763	8.650	8.716	9,839,893	+0.03(+0.34%)
Dec 09, 2003	8.702	8.728	8.620	8.686	9,373,129	+0.02(+0.18%)
Dec 08, 2003	8.545	8.688	8.542	8.671	7,695,588	+0.08(+0.97%)
Dec 05, 2003	8.395	8.587	8.393	8.587	9,804,055	+0.19(+2.22%)
Dec 04, 2003	8.216	8.503	8.205	8.400	12,503,431	+0.16(+1.97%)
Dec 03, 2003	8.346	8.360	8.221	8.238	7,300,788	-0.11(-1.27%)
Dec 02, 2003	8.177	8.364	8.135	8.345	10,872,623	+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.