Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.50	13.52	13.25	13.52	1,352,600	+0.02(+0.15%)
Feb 26, 2004	12.99	13.50	12.99	13.50	1,397,800	+0.41(+3.13%)
Feb 25, 2004	12.77	13.15	12.74	13.09	1,377,800	+0.30(+2.35%)
Feb 24, 2004	12.65	12.85	12.59	12.79	1,161,400	+0.09(+0.71%)
Feb 23, 2004	12.75	12.85	12.63	12.70	2,069,900	+0.25(+2.01%)
Feb 20, 2004	12.36	12.47	12.29	12.45	1,088,500	+0.09(+0.73%)
Feb 19, 2004	12.49	12.60	12.34	12.36	1,353,000	-0.09(-0.72%)
Feb 18, 2004	12.19	12.55	12.11	12.45	1,613,600	+0.17(+1.38%)
Feb 17, 2004	11.69	12.66	11.62	12.28	3,143,100	+0.58(+4.96%)
Feb 13, 2004	11.56	11.80	11.51	11.70	1,374,500	+0.14(+1.21%)
Feb 12, 2004	11.24	11.56	11.19	11.56	715,100	+0.29(+2.57%)
Feb 11, 2004	11.23	11.29	11.05	11.27	489,400	+0.07(+0.63%)
Feb 10, 2004	10.85	11.25	10.84	11.20	806,800	+0.20(+1.82%)
Feb 09, 2004	10.75	11.01	10.75	11.00	822,700	+0.32(+3.00%)
Feb 06, 2004	10.62	10.79	10.57	10.68	565,400	+0.03(+0.28%)
Feb 05, 2004	10.94	11.05	10.29	10.65	1,032,500	-0.27(-2.47%)
Feb 04, 2004	11.06	11.06	10.75	10.92	1,603,300	-0.15(-1.36%)
Feb 03, 2004	11.40	11.40	11.01	11.07	859,500	-0.41(-3.57%)
Feb 02, 2004	11.28	11.48	11.09	11.48	687,000	+0.30(+2.68%)
Jan 30, 2004	11.25	11.52	11.09	11.18	1,241,400	-0.16(-1.41%)
Jan 29, 2004	11.55	11.59	11.28	11.34	1,299,400	-0.16(-1.39%)
Jan 28, 2004	11.41	11.56	11.24	11.50	868,700	+0.11(+0.97%)
Jan 27, 2004	11.55	11.71	11.36	11.39	730,100	-0.20(-1.73%)
Jan 26, 2004	11.53	11.65	11.41	11.59	411,500	-0.01(-0.09%)
Jan 23, 2004	11.45	11.66	11.39	11.60	1,182,700	+0.25(+2.20%)
Jan 22, 2004	11.60	11.70	11.27	11.35	474,700	-0.28(-2.41%)
Jan 21, 2004	11.35	11.68	11.25	11.63	722,900	+0.34(+3.01%)
Jan 20, 2004	11.16	11.49	11.12	11.29	779,600	+0.23(+2.08%)
Jan 16, 2004	10.99	11.24	10.75	11.06	551,100	+0.07(+0.64%)
Jan 15, 2004	11.25	11.30	10.70	10.99	890,700	-0.26(-2.31%)
Jan 14, 2004	11.45	11.45	11.00	11.25	1,661,200	-0.22(-1.92%)
Jan 13, 2004	11.38	11.49	11.34	11.47	553,100	+0.02(+0.17%)
Jan 12, 2004	11.41	11.51	11.22	11.45	2,399,100	+0.11(+0.97%)
Jan 09, 2004	10.87	11.54	10.81	11.34	1,559,000	+0.30(+2.72%)
Jan 08, 2004	10.99	11.10	10.75	11.04	998,400	+0.05(+0.45%)
Jan 07, 2004	10.97	11.06	10.90	10.99	1,723,600	-0.11(-0.99%)
Jan 06, 2004	10.59	11.12	10.55	11.10	1,833,200	+0.71(+6.83%)
Jan 05, 2004	10.30	10.55	10.21	10.39	674,000	+0.06(+0.58%)
Jan 02, 2004	10.25	10.40	10.21	10.33	270,400	+0.02(+0.19%)
Dec 31, 2003	10.43	10.49	10.30	10.31	409,200	-0.12(-1.15%)
Dec 30, 2003	10.45	10.58	10.35	10.43	569,600	-0.02(-0.19%)
Dec 29, 2003	10.19	10.47	10.18	10.45	497,700	+0.19(+1.85%)
Dec 26, 2003	10.26	10.31	10.15	10.26	190,900	+0.10(+0.98%)
Dec 24, 2003	9.950	10.25	9.950	10.16	264,200	+0.14(+1.40%)
Dec 23, 2003	10.05	10.08	9.920	10.02	472,600	-0.18(-1.76%)
Dec 22, 2003	10.28	10.40	10.13	10.20	555,500	-0.08(-0.78%)
Dec 19, 2003	10.35	10.48	10.25	10.28	1,437,300	+0.03(+0.29%)
Dec 18, 2003	10.00	10.38	9.990	10.25	925,700	+0.25(+2.50%)
Dec 17, 2003	9.870	10.00	9.750	10.00	527,700	+0.07(+0.70%)
Dec 16, 2003	9.660	9.950	9.660	9.930	927,600	+0.18(+1.85%)
Dec 15, 2003	9.900	10.02	9.750	9.750	782,000	-0.35(-3.47%)
Dec 12, 2003	9.700	10.15	9.700	10.10	1,041,800	+0.36(+3.70%)
Dec 11, 2003	9.810	9.850	9.720	9.740	461,700	-0.01(-0.10%)
Dec 10, 2003	9.650	9.800	9.600	9.750	947,600	+0.10(+1.04%)
Dec 09, 2003	9.930	9.940	9.650	9.650	400,000	-0.18(-1.83%)
Dec 08, 2003	9.990	10.05	9.810	9.830	857,300	-0.15(-1.50%)
Dec 05, 2003	9.910	10.08	9.560	9.980	1,049,300	+0.18(+1.84%)
Dec 04, 2003	9.100	9.840	9.100	9.800	1,389,200	+0.75(+8.29%)
Dec 03, 2003	9.240	9.250	8.970	9.050	611,100	-0.15(-1.63%)
Dec 02, 2003	9.110	9.230	9.060	9.200	837,500	-0.01(-0.11%)

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.