Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.866	9.898	9.772	9.829	7,015,504	-0.02(-0.21%)
Feb 26, 2004	9.851	9.866	9.813	9.849	3,670,489	+0.00(+0.00%)
Feb 25, 2004	9.753	9.874	9.737	9.849	2,787,512	+0.11(+1.18%)
Feb 24, 2004	9.832	9.838	9.649	9.734	5,954,215	-0.11(-1.15%)
Feb 23, 2004	9.953	9.959	9.761	9.848	2,140,059	-0.11(-1.06%)
Feb 20, 2004	9.989	10.01	9.873	9.953	3,917,138	-0.01(-0.14%)
Feb 19, 2004	10.02	10.08	9.936	9.967	3,322,129	-0.05(-0.46%)
Feb 18, 2004	10.06	10.09	9.926	10.01	2,318,371	-0.06(-0.62%)
Feb 17, 2004	10.15	10.18	10.04	10.08	3,008,733	+0.05(+0.50%)
Feb 13, 2004	10.13	10.23	9.994	10.03	2,205,535	-0.07(-0.72%)
Feb 12, 2004	10.18	10.25	10.09	10.10	2,917,829	-0.12(-1.14%)
Feb 11, 2004	10.05	10.28	9.959	10.21	5,266,078	+0.10(+0.98%)
Feb 10, 2004	10.10	10.12	9.994	10.12	2,902,572	+0.06(+0.61%)
Feb 09, 2004	10.17	10.18	10.02	10.05	2,559,616	-0.12(-1.19%)
Feb 06, 2004	9.954	10.20	9.926	10.17	3,708,630	+0.18(+1.83%)
Feb 05, 2004	9.777	10.12	9.772	9.992	6,442,109	+0.24(+2.48%)
Feb 04, 2004	9.753	9.903	9.682	9.750	4,922,486	-0.00(-0.03%)
Feb 03, 2004	9.814	9.975	9.730	9.753	5,513,998	-0.18(-1.85%)
Feb 02, 2004	10.04	10.10	9.876	9.937	3,805,256	-0.11(-1.14%)
Jan 30, 2004	9.995	10.06	9.855	10.05	3,006,826	+0.04(+0.36%)
Jan 29, 2004	10.11	10.17	9.918	10.02	3,697,824	-0.04(-0.41%)
Jan 28, 2004	10.19	10.35	9.997	10.06	3,172,742	-0.19(-1.86%)
Jan 27, 2004	10.37	10.45	10.22	10.25	2,919,418	-0.11(-1.05%)
Jan 26, 2004	10.24	10.37	10.16	10.36	3,662,543	+0.08(+0.76%)
Jan 23, 2004	10.40	10.52	10.22	10.28	3,582,763	-0.11(-1.08%)
Jan 22, 2004	10.57	10.58	10.26	10.39	6,177,025	-0.25(-2.34%)
Jan 21, 2004	10.60	10.64	10.40	10.64	3,316,090	+0.04(+0.36%)
Jan 20, 2004	10.77	10.80	10.54	10.60	3,714,034	-0.17(-1.58%)
Jan 16, 2004	10.69	10.77	10.64	10.77	5,511,455	+0.17(+1.60%)
Jan 15, 2004	10.38	10.60	10.37	10.60	3,922,541	+0.25(+2.42%)
Jan 14, 2004	10.31	10.37	10.27	10.35	2,917,511	+0.12(+1.17%)
Jan 13, 2004	10.32	10.36	10.19	10.23	3,946,062	-0.06(-0.60%)
Jan 12, 2004	10.31	10.34	10.20	10.29	4,055,719	-0.03(-0.28%)
Jan 09, 2004	10.40	10.44	10.32	10.32	3,462,617	-0.11(-1.07%)
Jan 08, 2004	10.38	10.45	10.35	10.43	3,173,695	+0.05(+0.47%)
Jan 07, 2004	10.34	10.38	10.27	10.38	3,218,829	+0.04(+0.38%)
Jan 06, 2004	10.32	10.37	10.27	10.34	2,929,589	+0.02(+0.20%)
Jan 05, 2004	10.23	10.32	10.22	10.32	3,672,396	+0.13(+1.23%)
Jan 02, 2004	10.19	10.27	10.15	10.20	3,240,125	+0.01(+0.11%)
Dec 31, 2003	10.13	10.22	10.11	10.19	2,314,874	-0.01(-0.09%)
Dec 30, 2003	10.16	10.23	10.14	10.20	2,909,565	+0.02(+0.20%)
Dec 29, 2003	10.03	10.17	9.992	10.17	3,858,018	+0.14(+1.41%)
Dec 26, 2003	10.02	10.08	10.02	10.03	808,918	+0.01(+0.13%)
Dec 24, 2003	10.08	10.08	9.983	10.02	1,549,818	-0.06(-0.62%)
Dec 23, 2003	10.19	10.19	10.02	10.08	3,304,648	-0.09(-0.85%)
Dec 22, 2003	10.22	10.22	10.12	10.17	2,931,496	-0.05(-0.46%)
Dec 19, 2003	10.19	10.23	10.10	10.22	3,968,947	+0.09(+0.89%)
Dec 18, 2003	9.910	10.13	9.899	10.13	2,970,591	+0.22(+2.21%)
Dec 17, 2003	9.997	10.00	9.829	9.909	5,437,397	-0.11(-1.05%)
Dec 16, 2003	9.808	10.05	9.792	10.01	3,607,873	+0.19(+1.94%)
Dec 15, 2003	9.910	10.11	9.816	9.824	4,591,608	-0.03(-0.34%)
Dec 12, 2003	9.898	9.904	9.816	9.857	2,222,699	-0.04(-0.41%)
Dec 11, 2003	9.837	9.909	9.816	9.898	4,054,765	+0.05(+0.46%)
Dec 10, 2003	9.947	9.991	9.781	9.852	2,750,642	-0.06(-0.56%)
Dec 09, 2003	9.978	10.02	9.903	9.907	2,478,883	-0.06(-0.57%)
Dec 08, 2003	9.840	9.964	9.837	9.964	2,144,827	+0.07(+0.72%)
Dec 05, 2003	9.821	10.04	9.813	9.893	2,694,065	+0.03(+0.34%)
Dec 04, 2003	9.832	9.978	9.830	9.860	3,860,243	-0.02(-0.16%)
Dec 03, 2003	9.750	9.984	9.738	9.876	5,948,176	+0.13(+1.37%)
Dec 02, 2003	9.717	9.772	9.685	9.742	3,207,069	-0.02(-0.19%)

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.