Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.440	9.492	9.213	9.312	4,507,000	-0.12(-1.22%)
Feb 26, 2004	9.102	9.465	9.045	9.428	9,185,600	+0.43(+4.75%)
Feb 25, 2004	9.085	9.150	8.887	9.000	6,699,600	-0.07(-0.77%)
Feb 24, 2004	9.175	9.248	9.012	9.070	6,555,400	-0.08(-0.87%)
Feb 23, 2004	9.490	9.543	9.055	9.150	5,916,600	-0.33(-3.53%)
Feb 20, 2004	9.625	9.655	9.400	9.485	6,456,400	-0.09(-0.94%)
Feb 19, 2004	9.947	10.03	9.529	9.575	6,962,800	-0.37(-3.70%)
Feb 18, 2004	9.812	9.957	9.690	9.943	6,689,200	+0.15(+1.48%)
Feb 17, 2004	9.750	9.828	9.630	9.797	3,225,600	+0.16(+1.71%)
Feb 13, 2004	9.805	9.855	9.592	9.633	4,511,600	-0.23(-2.35%)
Feb 12, 2004	9.902	9.925	9.828	9.864	4,558,400	-0.01(-0.11%)
Feb 11, 2004	9.803	9.908	9.700	9.875	5,494,600	+0.19(+1.99%)
Feb 10, 2004	9.713	9.790	9.650	9.682	3,640,600	-0.04(-0.39%)
Feb 09, 2004	9.703	9.887	9.700	9.720	5,275,800	-0.01(-0.10%)
Feb 06, 2004	9.422	9.797	9.375	9.730	6,473,600	+0.29(+3.13%)
Feb 05, 2004	9.465	9.580	9.357	9.435	4,703,200	-0.04(-0.47%)
Feb 04, 2004	9.395	9.637	9.300	9.480	8,140,800	+0.03(+0.34%)
Feb 03, 2004	9.435	9.555	9.238	9.447	4,060,200	-0.01(-0.08%)
Feb 02, 2004	9.648	9.668	9.350	9.455	7,637,200	-0.12(-1.25%)
Jan 30, 2004	9.562	9.750	9.395	9.575	16,114,600	+0.54(+6.01%)
Jan 29, 2004	9.248	9.260	8.945	9.033	10,618,600	-0.13(-1.39%)
Jan 28, 2004	9.430	9.490	9.100	9.160	7,200,200	-0.24(-2.53%)
Jan 27, 2004	9.607	9.643	9.365	9.398	5,251,200	-0.19(-1.96%)
Jan 26, 2004	9.428	9.585	9.395	9.585	4,364,800	+0.08(+0.79%)
Jan 23, 2004	9.428	9.550	9.325	9.510	7,971,200	+0.21(+2.26%)
Jan 22, 2004	9.568	9.617	9.300	9.300	5,727,000	-0.33(-3.45%)
Jan 21, 2004	9.633	9.662	9.453	9.633	5,796,600	+0.01(+0.08%)
Jan 20, 2004	9.740	9.822	9.530	9.625	6,495,000	+0.05(+0.52%)
Jan 16, 2004	9.750	9.768	9.505	9.575	6,686,600	-0.04(-0.39%)
Jan 15, 2004	9.175	9.695	9.162	9.613	10,105,236	+0.33(+3.50%)
Jan 14, 2004	9.398	9.467	9.258	9.287	5,907,950	-0.01(-0.11%)
Jan 13, 2004	9.335	9.375	9.225	9.297	8,316,442	-0.04(-0.46%)
Jan 12, 2004	9.322	9.410	9.090	9.340	10,289,926	+0.06(+0.65%)
Jan 09, 2004	9.460	9.490	9.195	9.280	12,157,152	-0.22(-2.32%)
Jan 08, 2004	9.852	9.970	9.475	9.500	12,252,058	-0.36(-3.65%)
Jan 07, 2004	9.860	9.925	9.777	9.860	5,457,754	-0.10(-1.00%)
Jan 06, 2004	9.960	9.995	9.785	9.960	5,390,200	+0.01(+0.10%)
Jan 05, 2004	9.825	9.995	9.615	9.950	9,367,200	+0.17(+1.79%)
Jan 02, 2004	9.910	9.925	9.717	9.775	3,699,400	+0.01(+0.05%)
Dec 31, 2003	9.963	9.975	9.730	9.770	4,328,200	-0.13(-1.36%)
Dec 30, 2003	9.960	10.01	9.850	9.905	2,948,010	-0.11(-1.12%)
Dec 29, 2003	9.988	10.03	9.842	10.02	4,775,662	+0.09(+0.86%)
Dec 26, 2003	9.977	10.02	9.875	9.932	1,547,356	-0.07(-0.68%)
Dec 24, 2003	10.07	10.07	9.920	10.00	1,213,906	-0.07(-0.74%)
Dec 23, 2003	9.970	10.11	9.947	10.07	5,048,614	+0.11(+1.13%)
Dec 22, 2003	9.727	9.965	9.650	9.963	5,608,516	+0.24(+2.49%)
Dec 19, 2003	9.893	10.05	9.623	9.720	10,404,554	-0.31(-3.09%)
Dec 18, 2003	9.785	10.12	9.762	10.03	8,764,680	+0.25(+2.61%)
Dec 17, 2003	9.690	9.780	9.512	9.775	5,674,938	+0.07(+0.70%)
Dec 16, 2003	9.505	9.751	9.490	9.707	8,020,792	+0.25(+2.70%)
Dec 15, 2003	10.22	10.26	9.418	9.453	15,757,290	-0.60(-5.95%)
Dec 12, 2003	10.47	10.47	9.965	10.05	20,673,802	+0.11(+1.06%)
Dec 11, 2003	9.623	9.975	9.555	9.945	8,050,200	+0.43(+4.46%)
Dec 10, 2003	9.523	9.717	9.435	9.520	7,640,044	+0.09(+0.93%)
Dec 09, 2003	9.887	9.927	9.390	9.432	9,758,992	-0.43(-4.31%)
Dec 08, 2003	9.738	9.928	9.675	9.857	6,589,120	+0.13(+1.36%)
Dec 05, 2003	10.41	10.06	9.740	9.725	8,578,732	-0.69(-6.60%)
Dec 04, 2003	10.38	10.49	10.20	10.41	4,379,362	-0.00(-0.02%)
Dec 03, 2003	10.39	10.75	10.38	10.41	5,983,986	+0.11(+1.09%)
Dec 02, 2003	10.43	10.61	10.30	10.30	6,070,606	-0.22(-2.09%)

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.