Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.56	10.80	10.56	10.76	12,495,762	+0.03(+0.32%)
Feb 26, 2004	10.63	10.78	10.56	10.72	9,242,709	+0.06(+0.52%)
Feb 25, 2004	10.79	10.84	10.61	10.67	11,670,850	-0.13(-1.19%)
Feb 24, 2004	10.81	10.93	10.70	10.79	9,319,760	-0.09(-0.83%)
Feb 23, 2004	11.00	11.05	10.77	10.89	20,227,912	-0.33(-2.93%)
Feb 20, 2004	11.12	11.27	10.95	11.21	11,222,862	+0.16(+1.48%)
Feb 19, 2004	11.12	11.21	11.03	11.05	10,929,757	+0.01(+0.10%)
Feb 18, 2004	11.24	11.24	11.00	11.04	7,792,020	-0.13(-1.20%)
Feb 17, 2004	11.15	11.20	11.09	11.17	9,413,210	+0.11(+0.99%)
Feb 13, 2004	11.08	11.12	10.95	11.06	11,795,797	+0.10(+0.88%)
Feb 12, 2004	10.97	11.10	10.90	10.97	6,148,964	-0.11(-0.97%)
Feb 11, 2004	10.77	11.11	10.76	11.08	10,556,477	+0.30(+2.80%)
Feb 10, 2004	10.59	10.83	10.59	10.77	10,808,975	+0.14(+1.34%)
Feb 09, 2004	10.50	10.74	10.45	10.63	10,220,942	+0.13(+1.24%)
Feb 06, 2004	10.27	10.51	10.24	10.50	8,452,679	+0.19(+1.83%)
Feb 05, 2004	10.24	10.39	10.21	10.31	8,023,693	+0.02(+0.24%)
Feb 04, 2004	10.18	10.41	10.14	10.29	8,309,510	+0.06(+0.62%)
Feb 03, 2004	10.28	10.32	10.18	10.22	5,912,866	-0.10(-0.93%)
Feb 02, 2004	10.31	10.47	10.18	10.32	9,747,444	+0.03(+0.34%)
Jan 30, 2004	10.22	10.36	10.19	10.29	6,473,046	+0.05(+0.47%)
Jan 29, 2004	10.33	10.37	10.17	10.24	16,007,559	-0.10(-0.93%)
Jan 28, 2004	10.66	10.72	10.29	10.33	13,212,386	-0.33(-3.10%)
Jan 27, 2004	10.67	10.75	10.64	10.66	8,651,813	-0.02(-0.18%)
Jan 26, 2004	10.60	10.68	10.51	10.68	6,865,849	+0.07(+0.62%)
Jan 23, 2004	10.65	10.71	10.57	10.62	9,564,448	+0.01(+0.13%)
Jan 22, 2004	10.41	10.63	10.37	10.60	12,167,776	+0.19(+1.86%)
Jan 21, 2004	10.09	10.41	10.07	10.41	11,004,205	+0.36(+3.53%)
Jan 20, 2004	10.18	10.24	9.979	10.06	10,852,186	-0.10(-1.02%)
Jan 16, 2004	10.35	10.36	10.08	10.16	13,244,404	-0.04(-0.38%)
Jan 15, 2004	10.14	10.30	9.948	10.20	11,066,939	+0.03(+0.32%)
Jan 14, 2004	10.11	10.20	10.08	10.16	12,829,215	+0.11(+1.09%)
Jan 13, 2004	9.894	10.07	9.892	10.06	13,475,817	+0.16(+1.63%)
Jan 12, 2004	10.18	10.18	9.748	9.894	28,547,052	-0.29(-2.81%)
Jan 09, 2004	10.33	10.45	10.18	10.18	13,092,645	-0.17(-1.60%)
Jan 08, 2004	10.59	10.62	10.30	10.35	14,892,406	-0.28(-2.60%)
Jan 07, 2004	10.57	10.68	10.40	10.62	7,473,665	+0.00(+0.00%)
Jan 06, 2004	10.28	10.65	10.28	10.62	10,937,046	+0.29(+2.85%)
Jan 05, 2004	10.35	10.37	10.26	10.33	9,201,841	-0.02(-0.24%)
Jan 02, 2004	10.73	10.80	10.33	10.35	8,507,343	-0.29(-2.69%)
Dec 31, 2003	10.60	10.68	10.59	10.64	6,089,875	+0.08(+0.80%)
Dec 30, 2003	10.57	10.60	10.43	10.55	4,469,986	-0.01(-0.09%)
Dec 29, 2003	10.52	10.57	10.44	10.56	5,970,394	+0.03(+0.26%)
Dec 26, 2003	10.37	10.60	10.37	10.54	2,551,526	+0.17(+1.59%)
Dec 24, 2003	10.39	10.41	10.34	10.37	2,713,176	-0.01(-0.11%)
Dec 23, 2003	10.44	10.54	10.35	10.38	7,600,695	-0.02(-0.22%)
Dec 22, 2003	10.63	10.69	10.38	10.41	11,137,221	-0.22(-2.08%)
Dec 19, 2003	10.72	10.72	10.53	10.63	8,986,828	-0.05(-0.50%)
Dec 18, 2003	10.56	10.70	10.52	10.68	7,447,114	+0.15(+1.40%)
Dec 17, 2003	10.19	10.58	10.19	10.53	10,469,014	+0.25(+2.39%)
Dec 16, 2003	10.44	10.44	10.07	10.29	18,441,166	-0.12(-1.14%)
Dec 15, 2003	10.57	10.83	10.42	10.41	9,143,533	-0.17(-1.58%)
Dec 12, 2003	10.71	10.75	10.55	10.57	7,114,442	-0.11(-1.04%)
Dec 11, 2003	10.48	10.80	10.47	10.69	9,521,498	+0.22(+2.15%)
Dec 10, 2003	10.67	10.73	10.38	10.46	9,455,640	-0.27(-2.54%)
Dec 09, 2003	10.95	10.95	10.69	10.73	8,431,594	-0.17(-1.60%)
Dec 08, 2003	10.82	10.91	10.69	10.91	8,367,037	+0.18(+1.65%)
Dec 05, 2003	10.63	10.93	10.63	10.73	8,409,988	-0.04(-0.37%)
Dec 04, 2003	10.97	10.98	10.47	10.77	15,379,179	-0.20(-1.79%)
Dec 03, 2003	11.09	11.16	10.99	10.97	12,223,741	-0.09(-0.78%)
Dec 02, 2003	11.19	11.19	11.05	11.05	11,065,116	-0.21(-1.83%)

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.