Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.03	10.12	9.919	10.01	168,546	+0.02(+0.18%)
Feb 26, 2004	9.878	9.995	9.878	9.995	29,763	-0.02(-0.23%)
Feb 25, 2004	10.05	10.08	9.937	10.02	47,281	-0.07(-0.70%)
Feb 24, 2004	10.11	10.14	9.972	10.09	23,470	-0.12(-1.21%)
Feb 23, 2004	10.35	10.57	10.15	10.21	67,860	+0.10(+0.99%)
Feb 20, 2004	10.37	10.37	9.995	10.11	91,841	-0.31(-2.99%)
Feb 19, 2004	10.48	10.48	10.37	10.42	72,622	+0.14(+1.31%)
Feb 18, 2004	10.32	10.44	10.22	10.29	89,800	-0.12(-1.19%)
Feb 17, 2004	10.47	10.47	10.38	10.41	57,656	+0.24(+2.37%)
Feb 13, 2004	10.40	10.40	10.15	10.17	72,622	-0.13(-1.26%)
Feb 12, 2004	10.41	10.42	10.29	10.30	97,624	-0.20(-1.90%)
Feb 11, 2004	10.41	10.63	10.35	10.50	187,424	+0.11(+1.08%)
Feb 10, 2004	10.35	10.44	10.29	10.39	188,615	+0.21(+2.08%)
Feb 09, 2004	10.25	10.29	10.17	10.18	300,355	+0.09(+0.87%)
Feb 06, 2004	10.05	10.19	10.05	10.09	112,931	+0.44(+4.57%)
Feb 05, 2004	9.672	9.672	9.537	9.649	30,953	+0.15(+1.61%)
Feb 04, 2004	9.555	9.555	9.466	9.496	14,966	-0.06(-0.68%)
Feb 03, 2004	9.437	9.584	9.437	9.560	114,291	+0.06(+0.62%)
Feb 02, 2004	9.584	9.584	9.466	9.502	149,157	-0.05(-0.49%)
Jan 30, 2004	9.525	9.549	9.443	9.549	92,011	+0.15(+1.56%)
Jan 29, 2004	9.349	9.413	9.172	9.402	101,025	+0.05(+0.57%)
Jan 28, 2004	9.701	9.731	9.349	9.349	77,384	-0.32(-3.34%)
Jan 27, 2004	9.754	9.754	9.649	9.672	45,920	+0.04(+0.43%)
Jan 26, 2004	9.731	9.731	9.572	9.631	73,133	+0.02(+0.18%)
Jan 23, 2004	9.790	9.790	9.613	9.613	17,177	-0.15(-1.51%)
Jan 22, 2004	9.848	9.872	9.707	9.760	71,262	-0.01(-0.12%)
Jan 21, 2004	9.613	9.772	9.578	9.772	19,388	+0.15(+1.59%)
Jan 20, 2004	9.701	9.701	9.555	9.619	23,980	+0.12(+1.24%)
Jan 16, 2004	9.408	9.502	9.384	9.502	16,667	-0.04(-0.43%)
Jan 15, 2004	9.549	9.555	9.455	9.543	26,531	+0.01(+0.06%)
Jan 14, 2004	9.543	9.555	9.478	9.537	23,640	+0.00(+0.00%)
Jan 13, 2004	9.654	9.678	9.437	9.537	54,934	-0.06(-0.67%)
Jan 12, 2004	9.549	9.643	9.513	9.602	26,872	+0.09(+0.93%)
Jan 09, 2004	9.466	9.549	9.466	9.513	15,647	+0.07(+0.75%)
Jan 08, 2004	9.349	9.496	9.313	9.443	27,892	+0.32(+3.48%)
Jan 07, 2004	9.272	9.272	9.084	9.125	22,450	-0.24(-2.57%)
Jan 06, 2004	9.378	9.378	9.272	9.366	13,776	+0.02(+0.19%)
Jan 05, 2004	9.360	9.372	9.272	9.349	31,464	+0.15(+1.66%)
Jan 02, 2004	9.184	9.337	9.184	9.196	25,341	+0.02(+0.26%)
Dec 31, 2003	9.172	9.196	9.096	9.172	24,491	+0.06(+0.71%)
Dec 30, 2003	9.137	9.143	9.108	9.108	23,300	-0.08(-0.83%)
Dec 29, 2003	8.937	9.208	8.937	9.184	70,411	+0.28(+3.17%)
Dec 26, 2003	8.861	8.902	8.861	8.902	4,081	+0.01(+0.07%)
Dec 24, 2003	8.902	8.908	8.831	8.896	11,054	+0.02(+0.27%)
Dec 23, 2003	8.778	8.872	8.778	8.872	3,571	+0.15(+1.75%)
Dec 22, 2003	8.849	8.849	8.714	8.720	42,349	-0.18(-1.98%)
Dec 19, 2003	8.761	8.908	8.761	8.896	37,416	+0.08(+0.93%)
Dec 18, 2003	8.814	8.814	8.814	8.814	510	+0.04(+0.47%)
Dec 17, 2003	8.820	8.820	8.820	8.773	28,402	-0.09(-1.06%)
Dec 16, 2003	8.914	8.914	8.837	8.867	48,471	-0.06(-0.66%)
Dec 15, 2003	9.014	9.025	8.925	8.925	9,524	-0.09(-0.98%)
Dec 12, 2003	8.878	9.014	8.878	9.014	30,613	+0.16(+1.79%)
Dec 11, 2003	8.808	8.855	8.696	8.855	11,225	+0.03(+0.33%)
Dec 10, 2003	8.867	8.867	8.820	8.825	7,823	-0.10(-1.12%)
Dec 09, 2003	8.996	9.025	8.925	8.925	170,587	-0.02(-0.26%)
Dec 08, 2003	8.931	8.961	8.925	8.949	14,796	-0.03(-0.33%)
Dec 05, 2003	8.978	8.984	8.961	8.978	40,478	+0.03(+0.33%)
Dec 04, 2003	8.825	8.961	8.820	8.949	20,409	+0.12(+1.40%)
Dec 03, 2003	8.902	8.943	8.820	8.825	42,008	+0.02(+0.20%)
Dec 02, 2003	8.761	8.808	8.761	8.808	15,987	+0.06(+0.67%)

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.