Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.225	9.448	9.132	9.336	1,023,297	+0.16(+1.76%)
Feb 26, 2004	9.101	9.305	8.995	9.175	815,188	+0.07(+0.82%)
Feb 25, 2004	9.330	9.367	8.976	9.101	836,305	-0.24(-2.52%)
Feb 24, 2004	9.622	9.739	9.305	9.336	1,045,059	-0.37(-3.83%)
Feb 23, 2004	10.01	10.11	9.553	9.708	405,579	-0.28(-2.79%)
Feb 20, 2004	9.826	10.24	9.702	9.988	803,582	+0.14(+1.39%)
Feb 19, 2004	10.54	10.55	9.739	9.851	802,453	-0.62(-5.92%)
Feb 18, 2004	10.32	10.67	10.28	10.47	1,527,853	-0.54(-4.90%)
Feb 17, 2004	11.22	11.22	10.94	11.01	315,146	-0.17(-1.50%)
Feb 13, 2004	11.09	11.20	10.91	11.18	659,469	+0.14(+1.29%)
Feb 12, 2004	11.51	11.63	10.92	11.04	4,011,945	+0.16(+1.43%)
Feb 11, 2004	10.39	10.98	10.36	10.88	1,065,854	+0.52(+5.03%)
Feb 10, 2004	10.27	10.45	10.13	10.36	173,451	+0.11(+1.03%)
Feb 09, 2004	10.48	10.59	10.24	10.25	399,292	-0.27(-2.54%)
Feb 06, 2004	10.32	10.63	10.27	10.52	574,839	+0.13(+1.25%)
Feb 05, 2004	10.24	10.56	10.14	10.39	345,290	+0.12(+1.15%)
Feb 04, 2004	10.61	10.63	10.20	10.27	514,066	-0.37(-3.50%)
Feb 03, 2004	10.30	10.65	10.06	10.65	602,726	+0.32(+3.13%)
Feb 02, 2004	10.53	10.61	10.27	10.32	482,149	-0.15(-1.42%)
Jan 30, 2004	10.88	10.96	10.39	10.47	462,482	-0.40(-3.71%)
Jan 29, 2004	10.79	11.10	10.65	10.87	613,849	+0.11(+1.04%)
Jan 28, 2004	10.80	11.23	10.76	10.76	1,285,731	-0.11(-1.02%)
Jan 27, 2004	11.16	11.16	10.64	10.87	2,588,710	-0.75(-6.42%)
Jan 26, 2004	11.38	11.63	11.09	11.62	539,697	+0.29(+2.52%)
Jan 23, 2004	11.35	11.66	11.22	11.33	452,488	+0.09(+0.83%)
Jan 22, 2004	11.67	11.72	10.75	11.24	1,757,241	-0.50(-4.28%)
Jan 21, 2004	12.41	12.41	11.63	11.74	1,330,867	-0.66(-5.35%)
Jan 20, 2004	12.16	12.46	12.16	12.41	1,875,078	+0.40(+3.36%)
Jan 16, 2004	11.10	12.01	11.07	12.00	2,354,487	+1.27(+11.85%)
Jan 15, 2004	10.62	11.05	10.49	10.73	571,944	+0.15(+1.40%)
Jan 14, 2004	11.04	11.15	10.53	10.58	533,455	-0.35(-3.23%)
Jan 13, 2004	10.92	11.14	10.24	10.94	783,027	+0.08(+0.75%)
Jan 12, 2004	10.11	10.89	10.03	10.86	917,440	+0.86(+8.56%)
Jan 09, 2004	10.11	10.43	9.944	10.00	688,183	-0.12(-1.17%)
Jan 08, 2004	10.22	10.49	10.02	10.12	1,235,204	+0.02(+0.18%)
Jan 07, 2004	9.578	10.10	9.553	10.10	1,582,977	+0.79(+8.46%)
Jan 06, 2004	9.591	9.615	9.305	9.311	564,844	-0.25(-2.66%)
Jan 05, 2004	9.349	9.572	9.239	9.566	334,973	+0.14(+1.45%)
Jan 02, 2004	9.950	9.957	9.212	9.429	526,156	-0.49(-4.94%)
Dec 31, 2003	9.938	9.950	9.752	9.919	234,384	-0.01(-0.06%)
Dec 30, 2003	9.833	9.926	9.677	9.926	268,693	+0.17(+1.78%)
Dec 29, 2003	9.739	9.801	9.677	9.752	197,642	+0.07(+0.77%)
Dec 26, 2003	9.702	9.739	9.547	9.677	144,838	-0.02(-0.26%)
Dec 24, 2003	9.690	9.814	9.640	9.702	79,141	-0.10(-1.01%)
Dec 23, 2003	9.826	9.833	9.727	9.801	167,659	+0.00(+0.00%)
Dec 22, 2003	9.435	9.801	9.380	9.801	286,652	+0.44(+4.71%)
Dec 19, 2003	9.541	9.615	9.330	9.361	292,165	-0.12(-1.31%)
Dec 18, 2003	9.225	9.603	9.225	9.485	281,324	+0.25(+2.69%)
Dec 17, 2003	9.529	9.721	9.218	9.237	367,274	-0.40(-4.18%)
Dec 16, 2003	9.770	9.833	9.404	9.640	688,138	+0.04(+0.39%)
Dec 15, 2003	9.392	9.603	9.367	9.603	608,765	+0.36(+3.89%)
Dec 12, 2003	9.330	9.330	9.057	9.243	205,120	-0.03(-0.33%)
Dec 11, 2003	9.169	9.330	9.156	9.274	266,624	+0.16(+1.77%)
Dec 10, 2003	9.473	9.702	8.995	9.113	1,259,826	-0.47(-4.91%)
Dec 09, 2003	9.901	9.988	9.305	9.583	703,057	-0.25(-2.54%)
Dec 08, 2003	9.988	10.24	9.677	9.833	865,743	-0.10(-1.00%)
Dec 05, 2003	9.256	10.22	9.466	9.932	3,451,569	+0.68(+7.31%)
Dec 04, 2003	9.274	9.336	9.001	9.256	1,289,456	+0.02(+0.20%)
Dec 03, 2003	9.280	9.392	9.026	9.237	1,378,442	+0.02(+0.20%)
Dec 02, 2003	9.262	9.367	9.138	9.218	1,009,403	+0.08(+0.88%)

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.