Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.89	12.96	12.23	12.46	7,564,412	-0.49(-3.77%)
Feb 26, 2004	12.43	13.03	11.86	12.94	10,909,117	+0.39(+3.10%)
Feb 25, 2004	12.20	12.55	12.08	12.55	4,087,715	+0.43(+3.55%)
Feb 24, 2004	11.87	12.15	11.70	12.12	3,714,668	+0.25(+2.10%)
Feb 23, 2004	11.84	11.99	11.76	11.87	3,573,427	+0.02(+0.13%)
Feb 20, 2004	11.95	11.96	11.57	11.86	4,696,036	+0.00(+0.00%)
Feb 19, 2004	11.95	12.13	11.68	11.86	7,246,089	-0.10(-0.87%)
Feb 18, 2004	11.19	12.06	11.19	11.96	11,438,242	+0.91(+8.22%)
Feb 17, 2004	11.05	11.10	10.86	11.05	3,239,688	+0.03(+0.24%)
Feb 13, 2004	11.14	11.31	10.97	11.03	3,973,836	-0.09(-0.84%)
Feb 12, 2004	10.93	11.39	10.74	11.12	3,343,163	+0.19(+1.76%)
Feb 11, 2004	10.75	11.00	10.75	10.93	2,141,551	+0.08(+0.72%)
Feb 10, 2004	10.69	10.88	10.59	10.85	1,984,894	+0.21(+1.95%)
Feb 09, 2004	10.52	10.78	10.48	10.64	2,247,337	+0.16(+1.53%)
Feb 06, 2004	10.31	10.63	10.27	10.48	3,018,481	+0.20(+1.92%)
Feb 05, 2004	10.69	10.84	10.05	10.29	3,073,590	-0.46(-4.25%)
Feb 04, 2004	10.86	11.05	10.60	10.74	3,257,994	-0.29(-2.59%)
Feb 03, 2004	10.76	11.10	10.56	11.03	2,794,961	+0.45(+4.27%)
Feb 02, 2004	10.49	10.92	10.39	10.58	3,358,771	+0.11(+1.09%)
Jan 30, 2004	10.25	10.50	10.20	10.46	2,331,928	+0.03(+0.30%)
Jan 29, 2004	10.43	10.48	9.928	10.43	4,427,041	+0.05(+0.45%)
Jan 28, 2004	10.49	10.60	10.29	10.38	3,971,138	-0.09(-0.89%)
Jan 27, 2004	10.64	10.66	10.32	10.48	3,592,696	-0.16(-1.51%)
Jan 26, 2004	10.48	10.66	10.39	10.64	2,617,879	+0.08(+0.79%)
Jan 23, 2004	10.07	10.61	10.06	10.56	5,226,317	+0.42(+4.15%)
Jan 22, 2004	10.29	10.38	10.06	10.14	2,909,419	-0.08(-0.76%)
Jan 21, 2004	9.809	10.36	9.705	10.21	3,290,366	+0.35(+3.58%)
Jan 20, 2004	10.07	10.11	9.803	9.860	3,595,201	-0.19(-1.86%)
Jan 16, 2004	9.705	10.09	9.445	10.05	4,903,177	+0.58(+6.14%)
Jan 15, 2004	9.077	9.653	9.030	9.466	5,017,949	+0.45(+5.01%)
Jan 14, 2004	9.559	9.596	8.885	9.014	6,147,323	-0.40(-4.24%)
Jan 13, 2004	9.897	9.897	9.321	9.414	2,927,158	-0.41(-4.18%)
Jan 12, 2004	9.860	9.995	9.725	9.825	3,290,942	+0.13(+1.29%)
Jan 09, 2004	9.720	10.18	9.528	9.700	4,472,547	-0.03(-0.27%)
Jan 08, 2004	9.627	9.757	9.450	9.725	2,960,628	+0.17(+1.74%)
Jan 07, 2004	9.549	9.596	9.419	9.559	2,805,788	-0.03(-0.32%)
Jan 06, 2004	9.533	9.679	9.476	9.591	2,045,399	+0.06(+0.60%)
Jan 05, 2004	9.694	9.725	9.476	9.533	3,360,697	-0.03(-0.27%)
Jan 02, 2004	9.404	9.653	9.331	9.559	2,442,725	+0.27(+2.90%)
Dec 31, 2003	9.232	9.393	9.181	9.290	2,582,810	+0.01(+0.06%)
Dec 30, 2003	9.227	9.316	9.160	9.284	2,483,151	+0.02(+0.17%)
Dec 29, 2003	9.186	9.399	9.144	9.269	1,989,151	-0.01(-0.06%)
Dec 26, 2003	9.388	9.435	9.134	9.274	1,477,522	-0.12(-1.33%)
Dec 24, 2003	9.186	9.580	9.087	9.399	3,065,709	+0.21(+2.26%)
Dec 23, 2003	9.082	9.264	8.895	9.191	5,493,194	+0.37(+4.24%)
Dec 22, 2003	8.864	9.056	8.682	8.817	3,973,701	+0.18(+2.04%)
Dec 19, 2003	8.506	8.698	8.438	8.641	3,282,425	+0.05(+0.60%)
Dec 18, 2003	8.485	8.589	8.355	8.589	2,202,797	+0.17(+2.03%)
Dec 17, 2003	8.355	8.480	8.283	8.418	1,627,422	+0.02(+0.25%)
Dec 16, 2003	8.340	8.449	8.236	8.397	1,706,508	+0.04(+0.43%)
Dec 15, 2003	8.745	8.786	8.319	8.361	2,581,507	-0.20(-2.36%)
Dec 12, 2003	8.423	8.635	8.407	8.563	1,822,463	+0.00(+0.00%)
Dec 11, 2003	8.096	8.573	8.096	8.563	2,471,243	+0.42(+5.16%)
Dec 10, 2003	8.397	8.521	7.992	8.143	3,431,272	-0.25(-2.97%)
Dec 09, 2003	9.056	9.134	8.355	8.392	6,743,640	-0.03(-0.37%)
Dec 08, 2003	8.485	8.553	8.137	8.423	2,774,031	+0.04(+0.48%)
Dec 05, 2003	8.355	8.605	8.280	8.382	2,726,271	+0.03(+0.32%)
Dec 04, 2003	8.459	8.464	8.049	8.355	3,742,778	+0.08(+1.00%)
Dec 03, 2003	8.822	8.822	8.231	8.272	8,405,855	-0.50(-5.68%)
Dec 02, 2003	8.750	9.082	8.605	8.771	13,129,494	-0.06(-0.70%)

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.