Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.38	10.50	10.36	10.42	630,468	+0.08(+0.74%)
Feb 26, 2004	10.39	10.43	10.31	10.35	816,562	-0.04(-0.39%)
Feb 25, 2004	10.44	10.44	10.32	10.39	633,281	-0.06(-0.53%)
Feb 24, 2004	10.42	10.47	10.35	10.44	858,750	+0.03(+0.27%)
Feb 23, 2004	10.30	10.47	10.26	10.41	623,906	+0.13(+1.29%)
Feb 20, 2004	10.33	10.37	10.28	10.28	589,687	+0.02(+0.17%)
Feb 19, 2004	10.21	10.35	10.21	10.27	609,843	+0.00(+0.04%)
Feb 18, 2004	10.18	10.31	10.15	10.26	965,625	+0.09(+0.84%)
Feb 17, 2004	10.06	10.18	10.06	10.18	694,218	+0.16(+1.64%)
Feb 13, 2004	10.04	10.07	9.929	10.01	397,968	-0.03(-0.26%)
Feb 12, 2004	10.11	10.13	10.04	10.04	370,312	-0.09(-0.91%)
Feb 11, 2004	10.04	10.13	9.963	10.13	628,593	+0.05(+0.47%)
Feb 10, 2004	10.06	10.12	10.03	10.08	517,031	+0.02(+0.19%)
Feb 09, 2004	10.19	10.20	10.05	10.06	455,625	-0.15(-1.48%)
Feb 06, 2004	10.10	10.22	10.09	10.21	743,437	+0.12(+1.23%)
Feb 05, 2004	9.982	10.15	9.937	10.09	705,000	+0.12(+1.20%)
Feb 04, 2004	9.995	10.04	9.939	9.971	717,656	-0.01(-0.13%)
Feb 03, 2004	10.02	10.07	9.971	9.984	885,937	-0.04(-0.40%)
Feb 02, 2004	9.971	10.08	9.958	10.02	760,781	+0.06(+0.60%)
Jan 30, 2004	10.15	10.15	9.941	9.965	807,656	-0.21(-2.08%)
Jan 29, 2004	10.10	10.18	10.06	10.18	645,000	+0.10(+1.04%)
Jan 28, 2004	10.19	10.20	10.03	10.07	631,406	-0.08(-0.82%)
Jan 27, 2004	10.20	10.22	10.14	10.15	534,375	-0.04(-0.44%)
Jan 26, 2004	10.18	10.22	10.10	10.20	443,437	+0.03(+0.34%)
Jan 23, 2004	10.09	10.21	10.07	10.17	673,125	+0.10(+0.97%)
Jan 22, 2004	10.07	10.11	9.995	10.07	636,093	+0.02(+0.23%)
Jan 21, 2004	10.06	10.09	10.01	10.04	707,343	+5.02(+99.81%)
Jan 20, 2004	5.011	5.035	5.005	5.027	871,875	+0.01(+0.28%)
Jan 16, 2004	5.024	5.037	4.997	5.013	648,750	-0.00(-0.01%)
Jan 15, 2004	5.017	5.021	4.986	5.013	1,007,812	-0.00(-0.07%)
Jan 14, 2004	4.990	5.026	4.982	5.017	901,875	+0.03(+0.53%)
Jan 13, 2004	4.996	5.016	4.963	4.990	1,099,687	-0.01(-0.11%)
Jan 12, 2004	4.961	5.011	4.961	4.996	1,446,562	+0.02(+0.43%)
Jan 09, 2004	4.981	4.990	4.949	4.974	856,875	+0.01(+0.18%)
Jan 08, 2004	4.974	4.989	4.929	4.965	1,036,875	-0.01(-0.21%)
Jan 07, 2004	4.968	4.986	4.953	4.976	714,375	+0.00(+0.02%)
Jan 06, 2004	4.997	4.998	4.956	4.975	767,812	-0.02(-0.45%)
Jan 05, 2004	4.971	5.010	4.965	4.997	1,215,000	+0.03(+0.64%)
Jan 02, 2004	4.987	5.000	4.946	4.965	811,875	-0.02(-0.37%)
Dec 31, 2003	4.987	4.987	4.943	4.984	893,437	+0.00(+0.10%)
Dec 30, 2003	4.981	4.992	4.964	4.979	677,812	-0.00(-0.04%)
Dec 29, 2003	4.974	4.994	4.925	4.981	1,073,437	+0.01(+0.14%)
Dec 26, 2003	4.965	4.981	4.962	4.974	253,125	+0.02(+0.34%)
Dec 24, 2003	4.966	4.966	4.922	4.957	492,187	-0.01(-0.11%)
Dec 23, 2003	4.972	4.979	4.923	4.963	760,312	+0.00(+0.05%)
Dec 22, 2003	4.925	4.961	4.925	4.960	802,500	+0.03(+0.59%)
Dec 19, 2003	4.971	4.987	4.887	4.931	1,479,375	-0.02(-0.48%)
Dec 18, 2003	4.952	4.974	4.917	4.955	1,109,062	+0.01(+0.15%)
Dec 17, 2003	4.985	4.989	4.922	4.947	1,035,937	-0.04(-0.88%)
Dec 16, 2003	5.025	5.025	4.982	4.991	932,812	-0.03(-0.67%)
Dec 15, 2003	5.031	5.062	5.005	5.025	960,000	+0.04(+0.77%)
Dec 12, 2003	4.944	4.980	4.931	4.986	2,570,625	+0.05(+1.04%)
Dec 11, 2003	4.910	4.947	4.910	4.935	969,375	+0.04(+0.72%)
Dec 10, 2003	4.909	4.943	4.889	4.900	1,025,625	-0.03(-0.56%)
Dec 09, 2003	4.931	4.945	4.914	4.927	719,062	+0.01(+0.15%)
Dec 08, 2003	4.929	4.933	4.913	4.920	1,209,375	+0.01(+0.12%)
Dec 05, 2003	4.907	4.927	4.907	4.914	724,687	-0.01(-0.25%)
Dec 04, 2003	4.938	4.943	4.910	4.926	998,437	-0.02(-0.45%)
Dec 03, 2003	4.926	4.969	4.926	4.949	600,000	+0.01(+0.13%)
Dec 02, 2003	4.933	4.945	4.921	4.942	1,653,750	+0.00(+0.02%)

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.