Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.07	11.09	10.83	10.93	27,045,260	-0.11(-0.96%)
Feb 26, 2004	10.74	11.05	10.73	11.04	28,750,020	+0.28(+2.61%)
Feb 25, 2004	10.57	10.79	10.55	10.76	25,369,650	+0.17(+1.64%)
Feb 24, 2004	10.74	10.77	10.50	10.58	36,174,536	-0.23(-2.16%)
Feb 23, 2004	10.91	11.03	10.63	10.82	80,299,128	+0.52(+5.10%)
Feb 20, 2004	10.18	10.36	10.06	10.29	24,964,746	+0.11(+1.04%)
Feb 19, 2004	10.32	10.38	10.18	10.19	23,377,158	-0.05(-0.46%)
Feb 18, 2004	10.23	10.30	10.08	10.23	19,851,046	-0.08(-0.82%)
Feb 17, 2004	10.06	10.39	10.05	10.32	22,825,644	+0.32(+3.22%)
Feb 13, 2004	10.14	10.27	9.922	9.995	19,070,960	-0.16(-1.59%)
Feb 12, 2004	10.23	10.34	10.15	10.16	14,903,003	-0.13(-1.28%)
Feb 11, 2004	10.05	10.31	10.00	10.29	22,079,902	+0.22(+2.22%)
Feb 10, 2004	9.884	10.09	9.877	10.06	15,174,287	+0.16(+1.63%)
Feb 09, 2004	9.960	10.01	9.875	9.903	14,454,230	-0.09(-0.92%)
Feb 06, 2004	9.951	10.02	9.835	9.995	21,284,232	+0.14(+1.46%)
Feb 05, 2004	9.792	9.901	9.635	9.851	19,361,292	+0.08(+0.83%)
Feb 04, 2004	9.908	9.941	9.719	9.770	20,342,820	-0.18(-1.83%)
Feb 03, 2004	9.941	10.07	9.860	9.951	16,608,339	-0.02(-0.21%)
Feb 02, 2004	10.11	10.19	9.902	9.972	23,958,398	-0.18(-1.79%)
Jan 30, 2004	9.948	10.20	9.927	10.15	24,651,902	+0.19(+1.86%)
Jan 29, 2004	9.851	9.997	9.711	9.969	31,770,504	+0.17(+1.73%)
Jan 28, 2004	9.936	10.10	9.766	9.799	26,019,288	-0.09(-0.95%)
Jan 27, 2004	10.14	10.22	9.860	9.893	20,152,922	-0.23(-2.31%)
Jan 26, 2004	9.778	10.14	9.771	10.13	19,573,124	+0.26(+2.67%)
Jan 23, 2004	9.957	10.07	9.737	9.863	21,582,644	-0.03(-0.32%)
Jan 22, 2004	10.04	10.10	9.846	9.894	32,129,812	-0.29(-2.82%)
Jan 21, 2004	10.07	10.26	9.877	10.18	32,443,808	-0.02(-0.19%)
Jan 20, 2004	10.34	10.35	10.10	10.20	26,493,170	-0.14(-1.32%)
Jan 16, 2004	10.33	10.39	10.21	10.34	31,513,940	-0.04(-0.42%)
Jan 15, 2004	10.19	10.52	10.15	10.38	29,051,312	-0.03(-0.32%)
Jan 14, 2004	10.35	10.46	10.29	10.41	21,490,044	+0.12(+1.13%)
Jan 13, 2004	10.43	10.51	10.19	10.30	28,543,206	-0.11(-1.08%)
Jan 12, 2004	10.20	10.45	10.14	10.41	26,284,016	+0.19(+1.90%)
Jan 09, 2004	10.09	10.39	10.09	10.22	34,432,348	+0.00(+0.03%)
Jan 08, 2004	9.920	10.30	9.868	10.21	54,884,424	+0.55(+5.72%)
Jan 07, 2004	9.356	9.742	9.343	9.660	29,291,784	+0.27(+2.82%)
Jan 06, 2004	9.437	9.498	9.312	9.395	23,333,868	-0.09(-0.95%)
Jan 05, 2004	9.269	9.510	9.255	9.485	22,954,070	+0.20(+2.11%)
Jan 02, 2004	9.359	9.527	9.239	9.290	19,776,010	-0.05(-0.57%)
Dec 31, 2003	9.461	9.494	9.286	9.343	14,315,702	-0.08(-0.83%)
Dec 30, 2003	9.438	9.491	9.361	9.421	17,532,508	-0.08(-0.80%)
Dec 29, 2003	9.148	9.503	9.148	9.498	20,578,358	+0.31(+3.38%)
Dec 26, 2003	9.170	9.250	9.127	9.187	5,639,320	+0.03(+0.36%)
Dec 24, 2003	9.248	9.248	9.103	9.155	7,923,907	-0.12(-1.27%)
Dec 23, 2003	9.078	9.293	9.030	9.272	29,266,356	+0.22(+2.43%)
Dec 22, 2003	8.818	9.064	8.799	9.052	21,949,790	+0.21(+2.39%)
Dec 19, 2003	8.961	8.961	8.749	8.841	32,115,104	-0.08(-0.87%)
Dec 18, 2003	8.533	8.981	8.533	8.919	44,893,808	+0.37(+4.38%)
Dec 17, 2003	8.576	8.721	8.488	8.545	21,630,786	-0.08(-0.94%)
Dec 16, 2003	8.628	8.701	8.446	8.626	29,555,912	-0.05(-0.56%)
Dec 15, 2003	8.999	9.009	8.642	8.675	35,803,876	-0.16(-1.82%)
Dec 12, 2003	8.694	8.863	8.611	8.836	30,578,510	+0.15(+1.72%)
Dec 11, 2003	8.479	8.740	8.378	8.687	32,096,622	+0.24(+2.85%)
Dec 10, 2003	8.380	8.508	8.349	8.446	22,950,438	+0.05(+0.64%)
Dec 09, 2003	8.519	8.548	8.387	8.392	30,535,926	-0.14(-1.58%)
Dec 08, 2003	8.505	8.567	8.460	8.527	25,648,378	-0.05(-0.53%)
Dec 05, 2003	8.507	8.661	8.351	8.572	43,005,044	+0.07(+0.77%)
Dec 04, 2003	8.255	8.555	8.235	8.507	86,009,664	+0.80(+10.41%)
Dec 03, 2003	7.843	7.914	7.670	7.704	27,161,580	-0.07(-0.96%)
Dec 02, 2003	7.900	7.966	7.751	7.779	21,881,278	-0.12(-1.54%)

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.