Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.36	12.56	12.36	12.46	2,080,189	-0.02(-0.13%)
Feb 26, 2004	12.12	12.50	12.12	12.48	4,056,657	+0.32(+2.65%)
Feb 25, 2004	11.81	12.27	11.80	12.16	4,794,567	+0.38(+3.20%)
Feb 24, 2004	11.88	11.88	11.72	11.78	7,913,896	-0.31(-2.53%)
Feb 23, 2004	12.40	12.48	12.07	12.09	6,145,129	-0.36(-2.90%)
Feb 20, 2004	12.50	12.56	12.31	12.45	3,752,369	-0.12(-0.94%)
Feb 19, 2004	12.56	12.86	12.56	12.56	2,911,756	-0.09(-0.68%)
Feb 18, 2004	12.48	12.72	12.48	12.65	3,228,658	-0.07(-0.55%)
Feb 17, 2004	12.81	13.03	12.36	12.72	5,885,312	-0.13(-1.04%)
Feb 13, 2004	12.87	13.10	12.75	12.85	3,605,322	-0.12(-0.91%)
Feb 12, 2004	13.30	13.38	12.77	12.97	6,586,652	-0.33(-2.48%)
Feb 11, 2004	12.95	13.49	12.89	13.30	4,629,298	+0.36(+2.79%)
Feb 10, 2004	12.75	13.08	12.64	12.94	5,790,127	-0.16(-1.26%)
Feb 09, 2004	12.79	13.20	12.79	13.11	4,797,625	-0.26(-1.94%)
Feb 06, 2004	13.34	13.43	13.30	13.36	2,891,750	-0.05(-0.41%)
Feb 05, 2004	13.34	13.51	13.30	13.42	6,201,068	+0.15(+1.12%)
Feb 04, 2004	12.71	13.30	12.71	13.27	6,577,605	+0.52(+4.06%)
Feb 03, 2004	12.57	12.78	12.56	12.75	4,319,277	+0.20(+1.56%)
Feb 02, 2004	12.01	12.56	12.01	12.56	6,419,090	+0.49(+4.03%)
Jan 30, 2004	11.85	12.16	11.82	12.07	2,153,840	+0.21(+1.79%)
Jan 29, 2004	11.77	11.95	11.76	11.86	3,926,430	-0.12(-0.98%)
Jan 28, 2004	11.91	12.30	11.91	11.98	3,252,741	+0.07(+0.59%)
Jan 27, 2004	11.76	12.09	11.61	11.91	5,154,156	+0.14(+1.20%)
Jan 26, 2004	10.81	11.77	10.75	11.76	11,428,111	+1.17(+11.04%)
Jan 23, 2004	10.59	10.70	10.56	10.59	1,774,245	-0.06(-0.59%)
Jan 22, 2004	10.63	10.70	10.58	10.66	1,871,979	-0.02(-0.15%)
Jan 21, 2004	10.56	10.68	10.53	10.67	2,305,857	+0.07(+0.67%)
Jan 20, 2004	10.71	10.76	10.52	10.60	2,440,798	-0.16(-1.53%)
Jan 16, 2004	10.63	10.78	10.59	10.77	1,687,725	+0.15(+1.40%)
Jan 15, 2004	10.59	10.63	10.48	10.62	2,219,846	+0.02(+0.15%)
Jan 14, 2004	10.61	10.70	10.56	10.60	1,962,195	+0.06(+0.59%)
Jan 13, 2004	10.52	10.59	10.45	10.54	2,309,934	-0.02(-0.15%)
Jan 12, 2004	10.49	10.56	10.44	10.56	1,676,512	+0.05(+0.52%)
Jan 09, 2004	10.44	10.60	10.44	10.50	1,399,493	-0.02(-0.15%)
Jan 08, 2004	10.66	10.68	10.50	10.52	1,720,728	-0.06(-0.59%)
Jan 07, 2004	10.48	10.70	10.40	10.58	2,593,324	+0.03(+0.30%)
Jan 06, 2004	10.24	10.61	10.22	10.55	2,929,340	+0.35(+3.46%)
Jan 05, 2004	10.34	10.35	10.18	10.19	3,271,727	-0.15(-1.44%)
Jan 02, 2004	10.34	10.41	10.33	10.34	2,605,812	-0.05(-0.45%)
Dec 31, 2003	10.36	10.51	10.29	10.39	3,189,921	+0.05(+0.45%)
Dec 30, 2003	10.25	10.37	10.17	10.34	3,767,150	+0.09(+0.92%)
Dec 29, 2003	9.888	10.27	9.888	10.25	5,975,146	+0.37(+3.73%)
Dec 26, 2003	9.810	9.967	9.771	9.880	5,373,962	-0.24(-2.40%)
Dec 24, 2003	10.56	10.56	10.12	10.12	9,637,555	-0.85(-7.73%)
Dec 23, 2003	11.07	11.07	10.94	10.97	1,171,914	-0.04(-0.36%)
Dec 22, 2003	11.00	11.07	10.93	11.01	884,574	-0.05(-0.50%)
Dec 19, 2003	11.10	11.18	11.04	11.07	1,387,133	-0.12(-1.05%)
Dec 18, 2003	11.01	11.20	11.00	11.18	1,353,238	+0.17(+1.57%)
Dec 17, 2003	11.03	11.08	10.87	11.01	1,366,617	-0.17(-1.54%)
Dec 16, 2003	11.10	11.20	11.07	11.18	1,201,222	+0.00(+0.00%)
Dec 15, 2003	11.03	11.23	11.03	11.18	2,092,804	+0.23(+2.08%)
Dec 12, 2003	10.94	11.01	10.84	10.96	903,815	-0.08(-0.71%)
Dec 11, 2003	10.78	11.06	10.71	11.03	1,416,440	+0.31(+2.85%)
Dec 10, 2003	10.85	10.85	10.67	10.73	1,003,205	-0.16(-1.44%)
Dec 09, 2003	10.75	10.93	10.75	10.88	1,007,538	+0.12(+1.09%)
Dec 08, 2003	10.73	10.89	10.72	10.77	1,515,448	+0.02(+0.15%)
Dec 05, 2003	10.74	10.84	10.63	10.75	584,491	-0.08(-0.72%)
Dec 04, 2003	10.96	10.98	10.81	10.83	1,268,884	-0.15(-1.36%)
Dec 03, 2003	10.96	11.06	10.92	10.98	843,671	+0.02(+0.21%)
Dec 02, 2003	10.95	11.02	10.89	10.96	1,361,520	+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.