Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.750	9.932	9.664	9.889	2,709,122	+0.12(+1.19%)
Feb 26, 2004	9.783	9.831	9.676	9.773	1,826,690	-0.01(-0.09%)
Feb 25, 2004	9.783	9.808	9.728	9.782	2,110,128	+0.02(+0.24%)
Feb 24, 2004	9.853	9.859	9.698	9.758	878,417	-0.09(-0.95%)
Feb 23, 2004	9.945	9.957	9.824	9.851	1,478,213	-0.11(-1.13%)
Feb 20, 2004	10.11	10.11	9.925	9.963	1,906,181	-0.10(-0.98%)
Feb 19, 2004	10.09	10.11	10.01	10.06	1,245,361	+0.03(+0.32%)
Feb 18, 2004	10.03	10.08	10.02	10.03	3,115,410	-0.00(-0.01%)
Feb 17, 2004	9.938	10.09	9.932	10.03	1,861,216	+0.10(+1.04%)
Feb 13, 2004	9.980	10.01	9.800	9.927	2,896,207	-0.02(-0.18%)
Feb 12, 2004	10.11	10.11	9.932	9.945	2,306,848	-0.18(-1.77%)
Feb 11, 2004	10.08	10.15	10.01	10.12	1,914,210	+0.07(+0.72%)
Feb 10, 2004	10.13	10.14	10.03	10.05	2,589,484	-0.01(-0.15%)
Feb 09, 2004	10.14	10.14	10.05	10.07	1,598,655	-0.01(-0.12%)
Feb 06, 2004	10.04	10.09	10.04	10.08	1,743,184	+0.06(+0.60%)
Feb 05, 2004	10.03	10.10	9.997	10.02	2,736,422	+0.02(+0.21%)
Feb 04, 2004	10.02	10.02	9.920	9.998	2,190,422	-0.02(-0.17%)
Feb 03, 2004	10.08	10.08	9.970	10.02	2,688,245	+0.00(+0.04%)
Feb 02, 2004	10.08	10.13	9.995	10.01	2,922,704	-0.10(-0.97%)
Jan 30, 2004	10.23	10.23	10.10	10.11	3,064,824	-0.13(-1.24%)
Jan 29, 2004	10.27	10.30	10.23	10.24	4,521,359	-0.05(-0.47%)
Jan 28, 2004	10.34	10.41	10.28	10.29	3,522,501	-0.06(-0.63%)
Jan 27, 2004	10.26	10.44	10.26	10.35	2,868,104	+0.08(+0.78%)
Jan 26, 2004	10.23	10.27	10.16	10.27	2,558,972	+0.06(+0.56%)
Jan 23, 2004	10.21	10.22	10.13	10.21	2,126,990	-0.02(-0.23%)
Jan 22, 2004	10.18	10.28	10.18	10.24	1,206,820	+0.03(+0.29%)
Jan 21, 2004	10.21	10.26	10.00	10.21	2,954,019	+0.01(+0.09%)
Jan 20, 2004	10.27	10.29	10.17	10.20	788,487	-0.01(-0.12%)
Jan 16, 2004	10.17	10.26	10.12	10.21	844,693	+0.05(+0.45%)
Jan 15, 2004	10.20	10.20	10.10	10.17	919,367	-0.06(-0.60%)
Jan 14, 2004	10.24	10.27	10.19	10.23	1,024,552	-0.05(-0.53%)
Jan 13, 2004	10.27	10.31	10.26	10.28	1,142,584	+0.06(+0.59%)
Jan 12, 2004	10.20	10.27	10.18	10.22	1,467,775	-0.02(-0.18%)
Jan 09, 2004	10.35	10.35	10.23	10.24	1,460,549	-0.02(-0.22%)
Jan 08, 2004	10.21	10.33	10.21	10.26	3,512,865	+0.39(+3.94%)
Jan 07, 2004	10.13	10.13	9.863	9.874	1,536,828	-0.25(-2.51%)
Jan 06, 2004	10.10	10.16	9.972	10.13	1,075,940	+0.05(+0.54%)
Jan 05, 2004	10.12	10.24	10.02	10.07	1,483,031	-0.03(-0.33%)
Jan 02, 2004	9.970	10.25	9.970	10.11	1,287,114	+0.14(+1.37%)
Dec 31, 2003	10.03	10.06	9.951	9.970	689,726	-0.06(-0.62%)
Dec 30, 2003	9.925	10.06	9.905	10.03	1,083,970	+0.06(+0.62%)
Dec 29, 2003	9.768	9.978	9.763	9.970	1,520,769	+0.20(+2.09%)
Dec 26, 2003	9.801	9.833	9.765	9.765	264,167	-0.01(-0.11%)
Dec 24, 2003	9.821	9.843	9.760	9.777	483,370	-0.08(-0.77%)
Dec 23, 2003	9.936	9.938	9.823	9.853	1,068,714	-0.06(-0.64%)
Dec 22, 2003	10.04	10.10	9.901	9.916	1,990,490	-0.10(-0.99%)
Dec 19, 2003	9.976	10.06	9.937	10.02	1,143,387	-0.00(-0.04%)
Dec 18, 2003	9.777	10.05	9.777	10.02	1,234,119	+0.21(+2.15%)
Dec 17, 2003	9.590	9.851	9.590	9.809	1,536,828	+0.26(+2.69%)
Dec 16, 2003	9.617	9.617	9.494	9.552	856,737	-0.06(-0.66%)
Dec 15, 2003	9.747	9.747	9.616	9.616	1,648,437	-0.04(-0.37%)
Dec 12, 2003	9.777	9.777	9.631	9.652	1,850,778	-0.03(-0.31%)
Dec 11, 2003	9.801	9.829	9.661	9.682	2,253,854	-0.16(-1.58%)
Dec 10, 2003	9.901	9.901	9.836	9.838	2,087,645	-0.09(-0.94%)
Dec 09, 2003	9.941	9.973	9.894	9.931	1,599,458	+0.09(+0.90%)
Dec 08, 2003	9.841	9.853	9.815	9.843	725,055	+0.10(+1.01%)
Dec 05, 2003	9.760	9.829	9.739	9.744	590,161	-0.00(-0.04%)
Dec 04, 2003	9.785	9.787	9.727	9.748	1,120,102	+0.00(+0.04%)
Dec 03, 2003	9.733	9.858	9.733	9.744	1,174,702	+0.03(+0.35%)
Dec 02, 2003	9.696	9.750	9.631	9.711	976,375	+0.02(+0.21%)

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.