Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.83	11.27	10.83	11.18	4,284,715	-0.03(-0.24%)
Feb 26, 2004	11.08	11.21	11.04	11.21	5,117,491	+0.06(+0.53%)
Feb 25, 2004	10.87	11.15	10.80	11.15	4,367,492	+0.31(+2.86%)
Feb 24, 2004	10.96	10.98	10.75	10.84	2,601,271	-0.12(-1.08%)
Feb 23, 2004	11.03	11.03	10.92	10.96	5,136,139	+0.05(+0.48%)
Feb 20, 2004	11.16	11.16	10.81	10.90	3,488,475	-0.24(-2.19%)
Feb 19, 2004	11.20	11.22	11.14	11.15	3,797,601	-0.05(-0.41%)
Feb 18, 2004	11.18	11.21	11.08	11.19	2,189,962	-0.01(-0.12%)
Feb 17, 2004	11.28	11.28	11.11	11.21	1,988,173	+0.05(+0.41%)
Feb 13, 2004	11.25	11.27	11.05	11.16	2,356,729	-0.09(-0.82%)
Feb 12, 2004	11.21	11.25	11.15	11.25	3,359,154	-0.01(-0.12%)
Feb 11, 2004	11.27	11.35	11.18	11.27	5,069,887	-0.07(-0.64%)
Feb 10, 2004	11.05	11.42	11.02	11.34	3,192,387	+0.30(+2.75%)
Feb 09, 2004	11.09	11.16	11.02	11.04	1,813,825	-0.08(-0.71%)
Feb 06, 2004	10.84	11.16	10.84	11.11	4,518,947	+0.29(+2.68%)
Feb 05, 2004	10.80	10.93	10.74	10.82	2,950,119	+0.00(+0.00%)
Feb 04, 2004	10.99	11.00	10.80	10.82	6,517,581	-0.20(-1.80%)
Feb 03, 2004	10.95	11.12	10.92	11.02	5,374,920	+0.04(+0.36%)
Feb 02, 2004	10.94	11.09	10.86	10.98	4,561,397	+0.07(+0.66%)
Jan 30, 2004	10.95	11.00	10.89	10.91	4,425,406	-0.07(-0.66%)
Jan 29, 2004	11.05	11.07	10.87	10.98	4,597,783	+0.05(+0.48%)
Jan 28, 2004	11.02	11.13	10.88	10.93	5,561,093	-0.09(-0.78%)
Jan 27, 2004	11.00	11.07	10.95	11.02	5,153,119	+0.00(+0.00%)
Jan 26, 2004	11.11	11.11	10.91	11.02	2,983,472	-0.09(-0.83%)
Jan 23, 2004	11.11	11.15	11.00	11.11	3,958,456	+0.02(+0.18%)
Jan 22, 2004	11.08	11.21	11.02	11.09	4,069,129	+0.07(+0.60%)
Jan 21, 2004	11.00	11.08	10.86	11.02	2,716,492	+0.02(+0.18%)
Jan 20, 2004	11.19	11.19	10.81	11.00	3,751,816	-0.20(-1.77%)
Jan 16, 2004	11.09	11.26	11.05	11.20	3,833,835	+0.13(+1.19%)
Jan 15, 2004	10.92	11.15	10.75	11.07	4,718,007	+0.15(+1.39%)
Jan 14, 2004	10.70	11.00	10.70	10.92	4,656,000	+0.18(+1.66%)
Jan 13, 2004	10.85	11.07	10.72	10.74	8,709,363	-0.14(-1.27%)
Jan 12, 2004	10.86	10.92	10.76	10.88	4,934,805	+0.05(+0.49%)
Jan 09, 2004	10.94	11.22	10.80	10.82	6,125,829	-0.16(-1.44%)
Jan 08, 2004	10.93	11.10	10.93	10.98	6,068,976	+0.05(+0.48%)
Jan 07, 2004	10.98	10.98	10.80	10.93	9,865,820	+0.20(+1.91%)
Jan 06, 2004	10.36	10.84	10.25	10.73	15,815,482	+0.34(+3.24%)
Jan 05, 2004	10.30	10.46	10.29	10.39	5,588,686	+0.15(+1.48%)
Jan 02, 2004	10.33	10.40	10.16	10.24	2,918,130	-0.05(-0.51%)
Dec 31, 2003	10.23	10.31	10.18	10.29	3,383,866	+0.06(+0.58%)
Dec 30, 2003	10.09	10.25	10.09	10.23	2,907,517	+0.05(+0.52%)
Dec 29, 2003	9.940	10.30	9.914	10.18	5,124,465	+0.32(+3.28%)
Dec 26, 2003	9.887	9.960	9.782	9.854	806,700	-0.03(-0.33%)
Dec 24, 2003	10.03	10.03	9.841	9.887	1,679,501	-0.16(-1.64%)
Dec 23, 2003	10.09	10.12	9.980	10.05	2,867,645	-0.07(-0.72%)
Dec 22, 2003	10.19	10.21	9.993	10.12	3,606,880	-0.07(-0.65%)
Dec 19, 2003	10.03	10.22	9.901	10.19	10,677,827	+0.26(+2.66%)
Dec 18, 2003	9.736	9.887	9.604	9.927	11,393,412	+0.28(+2.94%)
Dec 17, 2003	9.083	9.716	9.063	9.643	37,065,468	+0.56(+6.17%)
Dec 16, 2003	9.109	9.162	8.938	9.083	8,339,593	-0.08(-0.86%)
Dec 15, 2003	9.452	9.452	9.116	9.162	6,673,888	-0.28(-3.00%)
Dec 12, 2003	9.399	9.465	9.347	9.445	3,679,196	+0.09(+0.99%)
Dec 11, 2003	9.070	9.419	9.070	9.353	3,045,025	+0.24(+2.60%)
Dec 10, 2003	9.234	9.314	9.037	9.116	4,387,656	-0.13(-1.43%)
Dec 09, 2003	9.333	9.630	9.234	9.248	14,411,451	-0.12(-1.27%)
Dec 08, 2003	9.525	9.551	9.340	9.366	3,998,329	-0.20(-2.14%)
Dec 05, 2003	9.399	9.604	9.373	9.571	3,310,640	+0.13(+1.33%)
Dec 04, 2003	9.498	9.544	9.393	9.445	3,003,181	-0.05(-0.56%)
Dec 03, 2003	9.630	9.736	9.492	9.498	1,702,394	-0.07(-0.69%)
Dec 02, 2003	10.06	10.06	9.531	9.564	6,780,619	+0.09(+0.90%)

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.