Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.32	11.66	11.10	11.66	86,600	+0.36(+3.19%)
Feb 26, 2004	11.48	11.48	10.90	11.30	154,700	-0.19(-1.65%)
Feb 25, 2004	10.92	11.50	10.92	11.49	155,600	+0.52(+4.74%)
Feb 24, 2004	10.66	11.08	10.59	10.97	156,200	-0.02(-0.19%)
Feb 23, 2004	11.12	11.23	10.81	10.99	325,000	+0.00(+0.01%)
Feb 20, 2004	11.45	11.60	10.76	10.99	324,500	-0.57(-4.93%)
Feb 19, 2004	12.01	12.22	11.45	11.56	206,500	-0.49(-4.07%)
Feb 18, 2004	11.95	12.19	11.79	12.05	78,400	+0.08(+0.67%)
Feb 17, 2004	11.71	12.00	11.70	11.97	129,100	+0.28(+2.40%)
Feb 13, 2004	11.81	12.33	11.36	11.69	347,100	-0.55(-4.49%)
Feb 12, 2004	11.94	12.29	11.92	12.24	262,400	+0.31(+2.60%)
Feb 11, 2004	11.79	12.12	11.60	11.93	806,200	+0.16(+1.36%)
Feb 10, 2004	11.67	11.77	11.55	11.77	499,300	+0.23(+1.99%)
Feb 09, 2004	11.40	11.65	11.17	11.54	673,200	+0.19(+1.67%)
Feb 06, 2004	11.01	11.39	10.87	11.35	383,700	+0.40(+3.65%)
Feb 05, 2004	10.80	11.10	10.80	10.95	164,800	+0.29(+2.72%)
Feb 04, 2004	10.99	10.99	10.64	10.66	158,800	-0.23(-2.11%)
Feb 03, 2004	11.09	11.09	10.81	10.89	109,500	-0.06(-0.55%)
Feb 02, 2004	11.05	11.19	10.90	10.95	227,400	+0.15(+1.39%)
Jan 30, 2004	10.52	11.00	10.25	10.80	187,200	+0.22(+2.08%)
Jan 29, 2004	10.10	10.79	9.790	10.58	452,100	+0.39(+3.83%)
Jan 28, 2004	10.63	10.99	9.590	10.19	215,400	-0.65(-6.00%)
Jan 27, 2004	10.98	11.11	10.66	10.84	155,400	-0.11(-1.00%)
Jan 26, 2004	10.49	11.10	10.20	10.95	331,700	+0.46(+4.39%)
Jan 23, 2004	10.55	10.55	9.970	10.49	331,400	-0.06(-0.57%)
Jan 22, 2004	10.73	10.75	10.30	10.55	260,600	-0.18(-1.68%)
Jan 21, 2004	11.07	11.10	10.38	10.73	346,500	-0.40(-3.59%)
Jan 20, 2004	10.99	11.13	10.75	11.13	417,900	+0.35(+3.25%)
Jan 16, 2004	10.53	11.10	10.52	10.78	1,218,800	+0.58(+5.69%)
Jan 15, 2004	10.00	10.29	9.950	10.20	348,829	+0.15(+1.49%)
Jan 14, 2004	10.16	10.17	9.841	10.05	174,005	-0.09(-0.85%)
Jan 13, 2004	10.13	10.26	9.630	10.14	224,736	-0.10(-1.02%)
Jan 12, 2004	10.00	10.24	10.00	10.24	289,582	+0.13(+1.29%)
Jan 09, 2004	10.06	10.40	9.910	10.11	268,021	+0.04(+0.40%)
Jan 08, 2004	9.920	10.29	9.820	10.07	258,840	+0.07(+0.70%)
Jan 07, 2004	9.940	10.15	9.700	10.00	218,333	+0.08(+0.81%)
Jan 06, 2004	9.830	10.00	9.690	9.920	219,300	+0.04(+0.40%)
Jan 05, 2004	9.510	9.880	9.430	9.880	166,500	+0.32(+3.35%)
Jan 02, 2004	9.600	9.880	9.260	9.560	172,700	-0.04(-0.42%)
Dec 31, 2003	9.490	9.600	9.370	9.600	100,000	+0.13(+1.37%)
Dec 30, 2003	9.300	9.470	9.300	9.470	110,024	+0.17(+1.83%)
Dec 29, 2003	9.120	9.350	9.100	9.300	73,136	+0.10(+1.09%)
Dec 26, 2003	9.250	9.250	9.060	9.200	41,847	+0.10(+1.10%)
Dec 24, 2003	9.400	9.500	8.920	9.100	68,680	-0.39(-4.11%)
Dec 23, 2003	9.350	9.500	9.130	9.490	64,120	+0.16(+1.71%)
Dec 22, 2003	8.840	9.330	8.780	9.330	93,208	+0.35(+3.90%)
Dec 19, 2003	9.400	9.400	8.820	8.980	104,545	-0.47(-4.97%)
Dec 18, 2003	8.960	9.470	8.960	9.450	140,151	+0.42(+4.70%)
Dec 17, 2003	8.970	9.200	8.760	9.026	81,741	+0.05(+0.51%)
Dec 16, 2003	9.150	9.370	8.860	8.980	76,027	-0.31(-3.34%)
Dec 15, 2003	9.500	9.660	9.100	9.290	231,297	-0.21(-2.21%)
Dec 12, 2003	9.000	9.500	9.000	9.500	211,705	+0.43(+4.74%)
Dec 11, 2003	8.730	9.110	8.730	9.070	278,649	+0.34(+3.89%)
Dec 10, 2003	8.610	8.910	8.540	8.730	127,965	+0.06(+0.69%)
Dec 09, 2003	8.000	9.000	8.000	8.670	159,310	-0.22(-2.47%)
Dec 08, 2003	8.310	9.000	8.310	8.890	90,736	+0.19(+2.18%)
Dec 05, 2003	8.720	8.760	8.570	8.700	76,827	-0.02(-0.23%)
Dec 04, 2003	8.930	9.000	8.410	8.720	124,414	-0.31(-3.43%)
Dec 03, 2003	8.950	9.210	8.930	9.030	175,348	+0.05(+0.56%)
Dec 02, 2003	8.700	8.992	8.370	8.980	263,933	+0.28(+3.22%)

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.