Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.77	10.79	10.53	10.63	27,803,994	-0.10(-0.96%)
Feb 26, 2004	10.45	10.75	10.43	10.73	29,556,578	+0.27(+2.61%)
Feb 25, 2004	10.28	10.50	10.26	10.46	26,081,376	+0.17(+1.64%)
Feb 24, 2004	10.45	10.48	10.22	10.29	37,189,384	-0.23(-2.16%)
Feb 23, 2004	10.61	10.73	10.34	10.52	82,551,856	+0.51(+5.10%)
Feb 20, 2004	9.902	10.08	9.789	10.01	25,665,112	+0.10(+1.04%)
Feb 19, 2004	10.03	10.10	9.901	9.907	24,032,986	-0.05(-0.46%)
Feb 18, 2004	9.955	10.02	9.808	9.953	20,407,952	-0.08(-0.82%)
Feb 17, 2004	9.789	10.11	9.771	10.04	23,465,998	+0.31(+3.22%)
Feb 13, 2004	9.860	9.987	9.651	9.722	19,605,982	-0.16(-1.59%)
Feb 12, 2004	9.950	10.06	9.869	9.879	15,321,095	-0.13(-1.28%)
Feb 11, 2004	9.778	10.03	9.729	10.01	22,699,336	+0.22(+2.22%)
Feb 10, 2004	9.614	9.816	9.607	9.789	15,599,989	+0.16(+1.63%)
Feb 09, 2004	9.688	9.741	9.606	9.633	14,859,732	-0.09(-0.92%)
Feb 06, 2004	9.680	9.746	9.567	9.722	21,881,344	+0.14(+1.46%)
Feb 05, 2004	9.525	9.631	9.372	9.582	19,904,458	+0.08(+0.83%)
Feb 04, 2004	9.638	9.670	9.454	9.503	20,913,522	-0.18(-1.83%)
Feb 03, 2004	9.670	9.791	9.591	9.680	17,074,272	-0.02(-0.21%)
Feb 02, 2004	9.837	9.914	9.632	9.700	24,630,532	-0.18(-1.79%)
Jan 30, 2004	9.677	9.923	9.656	9.877	25,343,492	+0.18(+1.86%)
Jan 29, 2004	9.582	9.724	9.446	9.697	32,661,800	+0.17(+1.73%)
Jan 28, 2004	9.665	9.823	9.500	9.532	26,749,238	-0.09(-0.95%)
Jan 27, 2004	9.859	9.939	9.591	9.623	20,718,296	-0.23(-2.31%)
Jan 26, 2004	9.511	9.864	9.505	9.850	20,122,232	+0.26(+2.67%)
Jan 23, 2004	9.685	9.791	9.471	9.594	22,188,128	-0.03(-0.32%)
Jan 22, 2004	9.766	9.828	9.577	9.624	33,031,188	-0.28(-2.82%)
Jan 21, 2004	9.791	9.980	9.607	9.904	33,353,992	-0.02(-0.19%)
Jan 20, 2004	10.05	10.07	9.823	9.923	27,236,414	-0.13(-1.32%)
Jan 16, 2004	10.05	10.11	9.928	10.06	32,398,038	-0.04(-0.42%)
Jan 15, 2004	9.909	10.23	9.874	10.10	29,866,324	-0.03(-0.32%)
Jan 14, 2004	10.07	10.17	10.01	10.13	22,092,930	+0.11(+1.13%)
Jan 13, 2004	10.15	10.22	9.909	10.02	29,343,962	-0.11(-1.08%)
Jan 12, 2004	9.919	10.17	9.865	10.13	27,021,392	+0.19(+1.90%)
Jan 09, 2004	9.811	10.11	9.811	9.938	35,398,320	+0.00(+0.03%)
Jan 08, 2004	9.650	10.02	9.599	9.934	56,424,164	+0.54(+5.72%)
Jan 07, 2004	9.100	9.476	9.088	9.397	30,113,542	+0.26(+2.82%)
Jan 06, 2004	9.179	9.239	9.058	9.139	23,988,480	-0.09(-0.95%)
Jan 05, 2004	9.016	9.250	9.002	9.227	23,598,028	+0.19(+2.11%)
Jan 02, 2004	9.104	9.267	8.987	9.036	20,330,810	-0.05(-0.57%)
Dec 31, 2003	9.203	9.235	9.033	9.088	14,717,318	-0.08(-0.83%)
Dec 30, 2003	9.180	9.232	9.105	9.164	18,024,368	-0.07(-0.80%)
Dec 29, 2003	8.898	9.243	8.898	9.238	21,155,668	+0.30(+3.38%)
Dec 26, 2003	8.920	8.997	8.878	8.937	5,797,526	+0.03(+0.36%)
Dec 24, 2003	8.996	8.996	8.854	8.905	8,146,206	-0.11(-1.27%)
Dec 23, 2003	8.831	9.040	8.783	9.019	30,087,400	+0.21(+2.43%)
Dec 22, 2003	8.578	8.817	8.559	8.805	22,565,574	+0.21(+2.39%)
Dec 19, 2003	8.716	8.716	8.510	8.600	33,016,068	-0.08(-0.87%)
Dec 18, 2003	8.300	8.736	8.300	8.676	46,153,268	+0.36(+4.38%)
Dec 17, 2003	8.342	8.483	8.256	8.312	22,237,620	-0.08(-0.94%)
Dec 16, 2003	8.392	8.463	8.215	8.391	30,385,078	-0.05(-0.56%)
Dec 15, 2003	8.753	8.763	8.406	8.438	36,808,324	-0.16(-1.82%)
Dec 12, 2003	8.456	8.622	8.376	8.595	31,436,366	+0.14(+1.72%)
Dec 11, 2003	8.247	8.502	8.150	8.450	32,997,068	+0.23(+2.85%)
Dec 10, 2003	8.151	8.276	8.121	8.215	23,594,294	+0.05(+0.64%)
Dec 09, 2003	8.286	8.315	8.158	8.163	31,392,588	-0.13(-1.58%)
Dec 08, 2003	8.273	8.333	8.229	8.295	26,367,922	-0.04(-0.53%)
Dec 05, 2003	8.274	8.424	8.123	8.338	44,211,516	+0.06(+0.77%)
Dec 04, 2003	8.030	8.322	8.010	8.274	88,422,600	+0.78(+10.41%)
Dec 03, 2003	7.629	7.698	7.460	7.494	27,923,578	-0.07(-0.96%)
Dec 02, 2003	7.685	7.749	7.540	7.567	22,495,140	-0.12(-1.54%)

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.