Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.36	12.57	12.36	12.47	2,079,563	-0.02(-0.13%)
Feb 26, 2004	12.13	12.51	12.12	12.48	4,055,436	+0.32(+2.65%)
Feb 25, 2004	11.81	12.27	11.81	12.16	4,793,124	+0.38(+3.20%)
Feb 24, 2004	11.89	11.89	11.72	11.78	7,911,514	-0.31(-2.53%)
Feb 23, 2004	12.40	12.48	12.07	12.09	6,143,280	-0.36(-2.90%)
Feb 20, 2004	12.51	12.56	12.32	12.45	3,751,240	-0.12(-0.94%)
Feb 19, 2004	12.56	12.87	12.56	12.57	2,910,880	-0.09(-0.68%)
Feb 18, 2004	12.48	12.73	12.48	12.65	3,227,687	-0.07(-0.56%)
Feb 17, 2004	12.81	13.03	12.36	12.73	5,883,541	-0.13(-1.04%)
Feb 13, 2004	12.87	13.10	12.76	12.86	3,604,237	-0.12(-0.91%)
Feb 12, 2004	13.31	13.38	12.77	12.98	6,584,670	-0.33(-2.48%)
Feb 11, 2004	12.95	13.49	12.89	13.31	4,627,905	+0.36(+2.79%)
Feb 10, 2004	12.76	13.09	12.65	12.95	5,788,385	-0.16(-1.26%)
Feb 09, 2004	12.80	13.20	12.80	13.11	4,796,181	-0.26(-1.94%)
Feb 06, 2004	13.35	13.43	13.31	13.37	2,890,880	-0.05(-0.41%)
Feb 05, 2004	13.35	13.52	13.31	13.42	6,199,202	+0.15(+1.12%)
Feb 04, 2004	12.72	13.31	12.72	13.27	6,575,625	+0.52(+4.06%)
Feb 03, 2004	12.58	12.78	12.56	12.76	4,317,977	+0.20(+1.56%)
Feb 02, 2004	12.01	12.56	12.01	12.56	6,417,158	+0.49(+4.03%)
Jan 30, 2004	11.85	12.17	11.82	12.07	2,153,192	+0.21(+1.79%)
Jan 29, 2004	11.78	11.96	11.77	11.86	3,925,248	-0.12(-0.98%)
Jan 28, 2004	11.91	12.30	11.91	11.98	3,251,762	+0.07(+0.59%)
Jan 27, 2004	11.77	12.09	11.61	11.91	5,152,605	+0.14(+1.20%)
Jan 26, 2004	10.82	11.78	10.75	11.77	11,424,672	+1.17(+11.04%)
Jan 23, 2004	10.60	10.70	10.57	10.60	1,773,712	-0.06(-0.59%)
Jan 22, 2004	10.64	10.70	10.58	10.66	1,871,416	-0.02(-0.15%)
Jan 21, 2004	10.56	10.68	10.54	10.68	2,305,163	+0.07(+0.67%)
Jan 20, 2004	10.72	10.76	10.53	10.61	2,440,064	-0.16(-1.53%)
Jan 16, 2004	10.63	10.78	10.60	10.77	1,687,217	+0.15(+1.40%)
Jan 15, 2004	10.60	10.64	10.48	10.62	2,219,178	+0.02(+0.15%)
Jan 14, 2004	10.61	10.70	10.56	10.61	1,961,605	+0.06(+0.60%)
Jan 13, 2004	10.53	10.59	10.45	10.54	2,309,239	-0.02(-0.15%)
Jan 12, 2004	10.50	10.56	10.44	10.56	1,676,007	+0.05(+0.52%)
Jan 09, 2004	10.44	10.61	10.44	10.50	1,399,072	-0.02(-0.15%)
Jan 08, 2004	10.66	10.68	10.50	10.52	1,720,210	-0.06(-0.59%)
Jan 07, 2004	10.49	10.71	10.40	10.58	2,592,544	+0.03(+0.30%)
Jan 06, 2004	10.24	10.61	10.22	10.55	2,928,459	+0.35(+3.46%)
Jan 05, 2004	10.34	10.35	10.18	10.20	3,270,743	-0.15(-1.44%)
Jan 02, 2004	10.34	10.42	10.33	10.35	2,605,028	-0.05(-0.45%)
Dec 31, 2003	10.36	10.51	10.29	10.39	3,188,962	+0.05(+0.46%)
Dec 30, 2003	10.25	10.38	10.17	10.35	3,766,017	+0.09(+0.92%)
Dec 29, 2003	9.891	10.27	9.891	10.25	5,973,348	+0.37(+3.73%)
Dec 26, 2003	9.813	9.970	9.774	9.883	5,372,345	-0.24(-2.40%)
Dec 24, 2003	10.56	10.56	10.13	10.13	9,634,655	-0.85(-7.73%)
Dec 23, 2003	11.07	11.07	10.94	10.97	1,171,562	-0.04(-0.36%)
Dec 22, 2003	11.01	11.07	10.94	11.01	884,308	-0.05(-0.50%)
Dec 19, 2003	11.11	11.19	11.05	11.07	1,386,715	-0.12(-1.05%)
Dec 18, 2003	11.01	11.20	11.01	11.19	1,352,831	+0.17(+1.57%)
Dec 17, 2003	11.03	11.08	10.87	11.01	1,366,206	-0.17(-1.54%)
Dec 16, 2003	11.11	11.20	11.07	11.19	1,200,860	+0.00(+0.00%)
Dec 15, 2003	11.04	11.23	11.04	11.19	2,092,175	+0.23(+2.08%)
Dec 12, 2003	10.94	11.01	10.84	10.96	903,543	-0.08(-0.71%)
Dec 11, 2003	10.78	11.06	10.72	11.04	1,416,014	+0.31(+2.85%)
Dec 10, 2003	10.85	10.85	10.68	10.73	1,002,903	-0.16(-1.44%)
Dec 09, 2003	10.75	10.94	10.75	10.89	1,007,235	+0.12(+1.09%)
Dec 08, 2003	10.73	10.90	10.72	10.77	1,514,992	+0.02(+0.15%)
Dec 05, 2003	10.75	10.84	10.64	10.75	584,316	-0.08(-0.72%)
Dec 04, 2003	10.96	10.98	10.82	10.83	1,268,502	-0.15(-1.36%)
Dec 03, 2003	10.96	11.06	10.92	10.98	843,417	+0.02(+0.21%)
Dec 02, 2003	10.95	11.02	10.90	10.96	1,361,111	+0.01(+0.07%)

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.