Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.881	9.961	9.808	9.841	1,984,635	-0.01(-0.13%)
Feb 26, 2004	9.629	9.894	9.629	9.855	1,364,954	-0.03(-0.34%)
Feb 25, 2004	9.894	9.928	9.841	9.888	2,250,277	+0.02(+0.20%)
Feb 24, 2004	9.961	9.961	9.848	9.868	2,293,346	-0.09(-0.93%)
Feb 23, 2004	10.03	10.03	9.841	9.961	2,438,967	-0.02(-0.20%)
Feb 20, 2004	10.15	10.15	9.941	9.981	1,569,607	-0.11(-1.12%)
Feb 19, 2004	10.13	10.28	10.07	10.09	2,317,139	+0.02(+0.20%)
Feb 18, 2004	10.05	10.13	9.961	10.07	4,091,549	+0.03(+0.33%)
Feb 17, 2004	10.11	10.11	9.901	10.04	2,202,991	+0.27(+2.79%)
Feb 13, 2004	9.901	9.914	9.682	9.768	2,150,284	-0.13(-1.34%)
Feb 12, 2004	9.855	9.967	9.841	9.901	2,313,224	+0.05(+0.47%)
Feb 11, 2004	9.589	9.855	9.516	9.855	4,388,364	+0.27(+2.77%)
Feb 10, 2004	9.742	9.742	9.542	9.589	2,856,254	-0.07(-0.76%)
Feb 09, 2004	9.662	9.801	9.463	9.662	5,583,753	-0.05(-0.55%)
Feb 06, 2004	9.715	9.928	9.496	9.715	9,698,945	-0.09(-0.88%)
Feb 05, 2004	9.190	10.13	8.865	9.801	27,262,490	-0.56(-5.44%)
Feb 04, 2004	10.33	10.50	10.19	10.37	3,425,336	-0.20(-1.89%)
Feb 03, 2004	10.66	10.69	10.56	10.57	2,162,783	-0.06(-0.56%)
Feb 02, 2004	10.43	10.69	10.39	10.62	2,878,541	+0.25(+2.37%)
Jan 30, 2004	10.34	10.45	10.29	10.38	1,983,882	+0.05(+0.45%)
Jan 29, 2004	10.45	10.45	10.23	10.33	3,104,578	-0.11(-1.08%)
Jan 28, 2004	10.49	10.62	10.39	10.45	4,738,939	-0.08(-0.76%)
Jan 27, 2004	10.46	10.61	10.40	10.53	2,143,508	+0.13(+1.28%)
Jan 26, 2004	10.38	10.48	10.29	10.39	4,410,500	+0.01(+0.13%)
Jan 23, 2004	10.41	10.53	10.19	10.38	2,718,764	-0.13(-1.26%)
Jan 22, 2004	10.42	10.64	10.36	10.51	4,638,043	+0.09(+0.89%)
Jan 21, 2004	10.20	10.47	10.10	10.42	4,657,469	+0.26(+2.55%)
Jan 20, 2004	10.13	10.23	10.09	10.16	3,280,166	+0.11(+1.12%)
Jan 16, 2004	10.07	10.07	9.947	10.05	3,797,295	-0.03(-0.26%)
Jan 15, 2004	10.33	10.33	10.00	10.07	4,394,538	-0.35(-3.38%)
Jan 14, 2004	10.33	10.46	10.25	10.43	2,924,772	+0.18(+1.75%)
Jan 13, 2004	10.47	10.54	10.20	10.25	4,468,478	-0.21(-2.03%)
Jan 12, 2004	10.47	10.50	10.31	10.46	2,489,113	+0.06(+0.58%)
Jan 09, 2004	10.39	10.57	10.38	10.40	1,635,113	+0.01(+0.06%)
Jan 08, 2004	10.46	10.46	10.35	10.39	3,119,637	+0.01(+0.06%)
Jan 07, 2004	10.23	10.44	10.06	10.39	3,331,970	+0.05(+0.45%)
Jan 06, 2004	10.56	10.70	10.21	10.34	4,168,501	-0.24(-2.26%)
Jan 05, 2004	10.72	10.89	10.55	10.58	4,167,748	-0.11(-1.06%)
Jan 02, 2004	10.47	10.78	10.43	10.69	2,709,578	+0.22(+2.09%)
Dec 31, 2003	10.48	10.59	10.41	10.47	1,480,758	-0.01(-0.13%)
Dec 30, 2003	10.43	10.50	10.43	10.49	1,335,589	+0.06(+0.57%)
Dec 29, 2003	10.22	10.44	10.22	10.43	1,669,448	+0.20(+1.95%)
Dec 26, 2003	10.15	10.25	10.14	10.23	618,174	+0.07(+0.65%)
Dec 24, 2003	10.17	10.19	10.09	10.16	501,165	-0.01(-0.13%)
Dec 23, 2003	10.16	10.21	10.10	10.17	2,626,603	+0.14(+1.39%)
Dec 22, 2003	9.908	10.08	9.888	10.03	1,655,443	+0.07(+0.73%)
Dec 19, 2003	10.12	10.12	9.901	9.961	2,111,131	-0.10(-0.99%)
Dec 18, 2003	9.894	10.08	9.874	10.06	2,108,270	+0.13(+1.27%)
Dec 17, 2003	9.795	9.934	9.669	9.934	1,849,103	+0.17(+1.77%)
Dec 16, 2003	9.808	9.815	9.523	9.762	3,522,467	+0.01(+0.07%)
Dec 15, 2003	9.841	9.921	9.742	9.755	1,811,305	-0.09(-0.88%)
Dec 12, 2003	9.861	9.954	9.788	9.841	1,454,254	+0.05(+0.47%)
Dec 11, 2003	9.695	9.835	9.695	9.795	1,594,002	+0.05(+0.55%)
Dec 10, 2003	9.868	9.868	9.662	9.742	2,418,637	-0.13(-1.28%)
Dec 09, 2003	9.848	9.908	9.821	9.868	1,645,354	+0.02(+0.20%)
Dec 08, 2003	9.861	9.974	9.768	9.848	1,701,223	-0.11(-1.13%)
Dec 05, 2003	9.961	10.06	9.881	9.961	1,089,674	+0.05(+0.47%)
Dec 04, 2003	9.894	10.07	9.835	9.914	2,156,910	+0.01(+0.13%)
Dec 03, 2003	9.855	10.05	9.855	9.901	2,882,607	+0.13(+1.36%)
Dec 02, 2003	10.07	9.795	9.370	9.768	4,928,231	-0.31(-3.03%)

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.