Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.210	9.489	9.200	9.310	140,800	+0.09(+0.98%)
Feb 26, 2004	9.090	9.360	9.000	9.220	63,000	+0.17(+1.88%)
Feb 25, 2004	9.070	9.120	8.950	9.050	69,500	-0.01(-0.13%)
Feb 24, 2004	9.110	9.190	8.900	9.062	254,500	+0.00(+0.02%)
Feb 23, 2004	9.270	9.360	9.020	9.060	292,100	-0.17(-1.84%)
Feb 20, 2004	9.770	9.770	9.200	9.230	256,800	-0.39(-4.05%)
Feb 19, 2004	9.660	9.950	9.610	9.620	296,200	-0.05(-0.52%)
Feb 18, 2004	9.580	9.800	9.570	9.670	257,300	+0.07(+0.73%)
Feb 17, 2004	9.860	10.04	9.550	9.600	131,500	-0.15(-1.54%)
Feb 13, 2004	9.750	9.760	9.500	9.750	103,100	+0.00(+0.00%)
Feb 12, 2004	10.05	10.08	9.750	9.750	77,300	-0.30(-2.99%)
Feb 11, 2004	10.17	10.20	9.810	10.05	119,900	-0.05(-0.50%)
Feb 10, 2004	10.17	10.25	10.06	10.10	127,800	-0.10(-0.98%)
Feb 09, 2004	10.17	10.37	10.07	10.20	210,200	+0.45(+4.62%)
Feb 06, 2004	9.650	9.900	9.540	9.750	523,400	+0.05(+0.52%)
Feb 05, 2004	9.360	9.810	9.360	9.700	298,700	+0.45(+4.86%)
Feb 04, 2004	9.600	9.650	9.240	9.250	780,500	-0.45(-4.64%)
Feb 03, 2004	9.980	10.00	9.610	9.700	113,200	-0.27(-2.71%)
Feb 02, 2004	10.52	10.53	9.830	9.970	178,500	-0.22(-2.16%)
Jan 30, 2004	10.00	10.36	9.870	10.19	163,200	+0.13(+1.29%)
Jan 29, 2004	10.29	10.29	9.710	10.06	181,100	-0.12(-1.15%)
Jan 28, 2004	10.61	10.98	10.12	10.18	275,700	-0.45(-4.26%)
Jan 27, 2004	10.62	10.71	10.41	10.63	62,100	-0.08(-0.75%)
Jan 26, 2004	10.67	10.82	10.30	10.71	108,200	-0.04(-0.37%)
Jan 23, 2004	10.68	10.91	10.28	10.75	256,500	-0.08(-0.74%)
Jan 22, 2004	11.10	11.12	10.75	10.83	123,800	-0.17(-1.55%)
Jan 21, 2004	10.92	11.06	10.83	11.00	116,000	+0.15(+1.38%)
Jan 20, 2004	10.37	10.87	10.25	10.85	457,800	+0.62(+6.06%)
Jan 16, 2004	10.37	10.40	10.14	10.23	212,900	-0.07(-0.68%)
Jan 15, 2004	10.22	10.50	10.10	10.30	69,669	+0.01(+0.10%)
Jan 14, 2004	10.35	10.50	10.28	10.29	78,104	-0.21(-2.00%)
Jan 13, 2004	10.37	10.50	10.12	10.50	71,937	+0.00(+0.00%)
Jan 12, 2004	10.21	10.50	10.00	10.50	163,537	+0.32(+3.13%)
Jan 09, 2004	10.34	10.50	10.00	10.18	147,798	-0.21(-2.01%)
Jan 08, 2004	10.50	10.57	10.30	10.39	195,853	-0.09(-0.86%)
Jan 07, 2004	10.64	10.70	10.25	10.48	199,431	-0.47(-4.29%)
Jan 06, 2004	10.90	10.95	10.53	10.95	152,800	+0.04(+0.37%)
Jan 05, 2004	11.00	11.04	10.80	10.91	174,700	-0.08(-0.73%)
Jan 02, 2004	11.37	11.50	10.79	10.99	132,800	-0.07(-0.63%)
Dec 31, 2003	11.40	11.48	11.05	11.06	103,100	-0.39(-3.41%)
Dec 30, 2003	11.40	11.62	11.28	11.45	130,499	-0.01(-0.09%)
Dec 29, 2003	11.82	12.10	11.28	11.46	339,150	-0.26(-2.22%)
Dec 26, 2003	11.30	11.75	11.30	11.72	47,226	+0.46(+4.09%)
Dec 24, 2003	11.38	11.45	11.26	11.26	57,846	-0.04(-0.35%)
Dec 23, 2003	11.19	11.32	11.15	11.30	92,134	+0.13(+1.16%)
Dec 22, 2003	10.96	11.20	10.94	11.17	76,365	+0.15(+1.36%)
Dec 19, 2003	11.07	11.14	10.51	11.02	81,075	+0.08(+0.73%)
Dec 18, 2003	10.70	10.94	10.50	10.94	203,470	+0.31(+2.92%)
Dec 17, 2003	10.68	10.80	10.42	10.63	224,812	+0.12(+1.14%)
Dec 16, 2003	10.20	10.90	10.15	10.51	268,026	+0.02(+0.19%)
Dec 15, 2003	11.10	11.40	10.49	10.49	126,575	-0.51(-4.64%)
Dec 12, 2003	11.01	11.30	10.44	11.00	140,346	+0.00(+0.00%)
Dec 11, 2003	10.73	11.25	10.63	11.00	177,600	+0.32(+3.00%)
Dec 10, 2003	11.19	11.19	10.65	10.68	264,279	-0.39(-3.52%)
Dec 09, 2003	11.10	11.30	11.07	11.07	105,579	-0.04(-0.36%)
Dec 08, 2003	11.24	11.32	11.01	11.11	102,209	-0.15(-1.33%)
Dec 05, 2003	11.71	11.60	11.01	11.26	218,597	-0.45(-3.84%)
Dec 04, 2003	11.60	11.83	11.45	11.71	80,041	+0.07(+0.60%)
Dec 03, 2003	12.01	12.06	11.48	11.64	91,469	-0.17(-1.44%)
Dec 02, 2003	11.93	12.14	11.81	11.81	149,583	-0.19(-1.58%)

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.