Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.884	10.01	9.851	9.966	350,648	+0.04(+0.39%)
Feb 26, 2004	9.994	9.994	9.873	9.928	254,555	-0.14(-1.37%)
Feb 25, 2004	9.928	10.07	9.873	10.07	270,510	+0.07(+0.72%)
Feb 24, 2004	9.829	10.01	9.768	9.994	382,739	+0.17(+1.68%)
Feb 23, 2004	9.889	9.928	9.796	9.829	378,569	+0.03(+0.28%)
Feb 20, 2004	9.922	9.989	9.746	9.801	399,057	-0.01(-0.11%)
Feb 19, 2004	10.03	10.09	9.790	9.812	361,164	-0.26(-2.57%)
Feb 18, 2004	10.09	10.15	10.04	10.07	245,308	-0.08(-0.76%)
Feb 17, 2004	9.983	10.15	9.978	10.15	194,361	+0.14(+1.38%)
Feb 13, 2004	9.928	10.04	9.911	10.01	312,211	+0.08(+0.78%)
Feb 12, 2004	9.928	10.01	9.911	9.933	329,254	-0.05(-0.50%)
Feb 11, 2004	9.955	10.05	9.928	9.983	307,859	-0.02(-0.22%)
Feb 10, 2004	9.818	10.01	9.757	10.01	568,580	+0.19(+1.97%)
Feb 09, 2004	9.906	9.928	9.740	9.812	337,956	-0.15(-1.49%)
Feb 06, 2004	9.796	9.961	9.746	9.961	171,335	+0.12(+1.18%)
Feb 05, 2004	9.680	9.856	9.641	9.845	284,652	+0.17(+1.71%)
Feb 04, 2004	9.818	9.834	9.591	9.680	333,243	-0.25(-2.50%)
Feb 03, 2004	9.873	9.983	9.762	9.928	238,963	+0.00(+0.00%)
Feb 02, 2004	9.818	9.950	9.707	9.928	202,157	+0.08(+0.84%)
Jan 30, 2004	9.878	10.01	9.779	9.845	297,525	-0.15(-1.49%)
Jan 29, 2004	9.818	10.05	9.818	9.994	384,915	+0.29(+2.95%)
Jan 28, 2004	9.983	10.24	9.707	9.707	476,113	-0.22(-2.17%)
Jan 27, 2004	10.01	10.06	9.873	9.922	192,548	-0.09(-0.94%)
Jan 26, 2004	10.14	10.20	9.917	10.02	216,299	-0.20(-2.00%)
Jan 23, 2004	10.06	10.22	9.944	10.22	268,878	+0.17(+1.70%)
Jan 22, 2004	10.09	10.18	9.928	10.05	312,211	-0.13(-1.30%)
Jan 21, 2004	10.01	10.19	10.01	10.18	251,292	+0.10(+0.98%)
Jan 20, 2004	9.900	10.11	9.900	10.08	306,409	+0.14(+1.39%)
Jan 16, 2004	10.07	10.08	9.933	9.944	244,764	-0.05(-0.50%)
Jan 15, 2004	10.09	10.15	9.955	9.994	258,181	-0.12(-1.15%)
Jan 14, 2004	10.01	10.12	9.989	10.11	324,902	+0.10(+1.05%)
Jan 13, 2004	10.01	10.04	9.889	10.01	234,067	+0.03(+0.33%)
Jan 12, 2004	10.02	10.09	9.950	9.972	239,688	+0.01(+0.11%)
Jan 09, 2004	9.994	10.10	9.917	9.961	377,482	-0.10(-1.04%)
Jan 08, 2004	9.978	10.17	9.961	10.07	499,501	+0.09(+0.88%)
Jan 07, 2004	9.928	10.000	9.862	9.978	502,040	+0.05(+0.50%)
Jan 06, 2004	9.983	10.07	9.922	9.928	333,786	-0.01(-0.11%)
Jan 05, 2004	10.20	10.20	9.911	9.939	210,135	-0.20(-2.01%)
Jan 02, 2004	10.07	10.20	9.928	10.14	295,712	+0.15(+1.49%)
Dec 31, 2003	10.27	10.27	9.961	9.994	411,930	-0.29(-2.79%)
Dec 30, 2003	10.04	10.31	10.02	10.28	344,302	+0.24(+2.42%)
Dec 29, 2003	9.972	10.14	9.906	10.04	417,732	+0.07(+0.66%)
Dec 26, 2003	9.900	10.04	9.900	9.972	71,616	+0.02(+0.22%)
Dec 24, 2003	10.19	10.20	9.944	9.950	231,166	-0.24(-2.33%)
Dec 23, 2003	9.818	10.19	9.796	10.19	483,184	+0.37(+3.76%)
Dec 22, 2003	9.630	9.818	9.614	9.818	238,056	+0.16(+1.66%)
Dec 19, 2003	9.740	9.790	9.586	9.658	283,746	-0.10(-1.02%)
Dec 18, 2003	9.718	9.818	9.614	9.757	198,894	-0.05(-0.51%)
Dec 17, 2003	9.724	9.818	9.641	9.807	181,851	+0.02(+0.17%)
Dec 16, 2003	9.707	9.845	9.614	9.790	230,804	+0.06(+0.57%)
Dec 15, 2003	9.873	9.895	9.597	9.735	267,791	-0.12(-1.23%)
Dec 12, 2003	9.867	9.911	9.751	9.856	121,657	-0.01(-0.06%)
Dec 11, 2003	9.625	9.862	9.614	9.862	402,502	+0.20(+2.11%)
Dec 10, 2003	9.735	9.735	9.542	9.658	235,518	-0.08(-0.79%)
Dec 09, 2003	9.702	9.735	9.641	9.735	315,112	-0.02(-0.23%)
Dec 08, 2003	9.619	9.784	9.619	9.757	304,233	+0.20(+2.14%)
Dec 05, 2003	9.619	9.663	9.509	9.553	271,961	-0.06(-0.57%)
Dec 04, 2003	9.531	9.647	9.531	9.608	316,200	+0.03(+0.35%)
Dec 03, 2003	9.746	9.746	9.509	9.575	770,556	-0.17(-1.70%)
Dec 02, 2003	9.928	9.928	9.740	9.740	436,044	-0.19(-1.89%)

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.