Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.76	10.78	10.53	10.63	27,817,710	-0.10(-0.96%)
Feb 26, 2004	10.44	10.74	10.43	10.73	29,571,158	+0.27(+2.61%)
Feb 25, 2004	10.28	10.49	10.25	10.46	26,094,242	+0.17(+1.64%)
Feb 24, 2004	10.44	10.47	10.21	10.29	37,207,728	-0.23(-2.16%)
Feb 23, 2004	10.60	10.72	10.33	10.52	82,592,584	+0.51(+5.10%)
Feb 20, 2004	9.898	10.07	9.785	10.01	25,677,772	+0.10(+1.04%)
Feb 19, 2004	10.03	10.09	9.896	9.903	24,044,840	-0.05(-0.46%)
Feb 18, 2004	9.950	10.02	9.803	9.948	20,418,018	-0.08(-0.82%)
Feb 17, 2004	9.785	10.10	9.766	10.03	23,477,574	+0.31(+3.22%)
Feb 13, 2004	9.855	9.982	9.647	9.717	19,615,652	-0.16(-1.59%)
Feb 12, 2004	9.945	10.05	9.864	9.874	15,328,653	-0.13(-1.28%)
Feb 11, 2004	9.773	10.03	9.724	10.00	22,710,534	+0.22(+2.22%)
Feb 10, 2004	9.609	9.812	9.603	9.785	15,607,685	+0.16(+1.63%)
Feb 09, 2004	9.684	9.736	9.601	9.628	14,867,062	-0.09(-0.92%)
Feb 06, 2004	9.675	9.741	9.562	9.717	21,892,138	+0.14(+1.46%)
Feb 05, 2004	9.520	9.626	9.367	9.577	19,914,276	+0.08(+0.83%)
Feb 04, 2004	9.633	9.665	9.449	9.498	20,923,838	-0.18(-1.83%)
Feb 03, 2004	9.665	9.786	9.586	9.675	17,082,696	-0.02(-0.21%)
Feb 02, 2004	9.832	9.909	9.627	9.695	24,642,682	-0.18(-1.79%)
Jan 30, 2004	9.672	9.918	9.652	9.872	25,355,994	+0.18(+1.86%)
Jan 29, 2004	9.577	9.719	9.441	9.692	32,677,912	+0.17(+1.73%)
Jan 28, 2004	9.661	9.818	9.495	9.527	26,762,434	-0.09(-0.95%)
Jan 27, 2004	9.854	9.935	9.586	9.618	20,728,516	-0.23(-2.31%)
Jan 26, 2004	9.507	9.859	9.500	9.845	20,132,158	+0.26(+2.67%)
Jan 23, 2004	9.680	9.786	9.466	9.589	22,199,074	-0.03(-0.32%)
Jan 22, 2004	9.761	9.823	9.572	9.620	33,047,482	-0.28(-2.82%)
Jan 21, 2004	9.786	9.975	9.603	9.899	33,370,446	-0.02(-0.19%)
Jan 20, 2004	10.05	10.06	9.818	9.918	27,249,850	-0.13(-1.32%)
Jan 16, 2004	10.04	10.10	9.923	10.05	32,414,020	-0.04(-0.42%)
Jan 15, 2004	9.904	10.23	9.869	10.09	29,881,056	-0.03(-0.32%)
Jan 14, 2004	10.06	10.17	10.01	10.12	22,103,828	+0.11(+1.13%)
Jan 13, 2004	10.14	10.22	9.904	10.01	29,358,438	-0.11(-1.08%)
Jan 12, 2004	9.914	10.16	9.860	10.12	27,034,722	+0.19(+1.90%)
Jan 09, 2004	9.807	10.10	9.807	9.933	35,415,784	+0.00(+0.03%)
Jan 08, 2004	9.645	10.01	9.594	9.930	56,451,996	+0.54(+5.72%)
Jan 07, 2004	9.096	9.471	9.084	9.392	30,128,396	+0.26(+2.82%)
Jan 06, 2004	9.175	9.235	9.054	9.134	24,000,314	-0.09(-0.95%)
Jan 05, 2004	9.012	9.246	8.998	9.222	23,609,670	+0.19(+2.11%)
Jan 02, 2004	9.099	9.262	8.983	9.032	20,340,840	-0.05(-0.57%)
Dec 31, 2003	9.198	9.230	9.028	9.084	14,724,578	-0.08(-0.83%)
Dec 30, 2003	9.176	9.227	9.101	9.160	18,033,260	-0.07(-0.80%)
Dec 29, 2003	8.894	9.239	8.894	9.234	21,166,102	+0.30(+3.38%)
Dec 26, 2003	8.915	8.993	8.873	8.932	5,800,386	+0.03(+0.36%)
Dec 24, 2003	8.991	8.991	8.850	8.900	8,150,225	-0.11(-1.27%)
Dec 23, 2003	8.826	9.035	8.779	9.015	30,102,242	+0.21(+2.43%)
Dec 22, 2003	8.574	8.813	8.555	8.801	22,576,704	+0.21(+2.39%)
Dec 19, 2003	8.712	8.712	8.506	8.595	33,032,354	-0.08(-0.87%)
Dec 18, 2003	8.296	8.732	8.296	8.671	46,176,036	+0.36(+4.38%)
Dec 17, 2003	8.338	8.479	8.252	8.307	22,248,590	-0.08(-0.94%)
Dec 16, 2003	8.388	8.459	8.211	8.387	30,400,068	-0.05(-0.56%)
Dec 15, 2003	8.749	8.759	8.402	8.434	36,826,484	-0.16(-1.82%)
Dec 12, 2003	8.452	8.617	8.371	8.590	31,451,872	+0.14(+1.72%)
Dec 11, 2003	8.243	8.498	8.146	8.446	33,013,344	+0.23(+2.85%)
Dec 10, 2003	8.147	8.272	8.117	8.211	23,605,932	+0.05(+0.64%)
Dec 09, 2003	8.282	8.311	8.154	8.159	31,408,074	-0.13(-1.58%)
Dec 08, 2003	8.269	8.329	8.225	8.291	26,380,928	-0.04(-0.53%)
Dec 05, 2003	8.270	8.420	8.119	8.334	44,233,324	+0.06(+0.77%)
Dec 04, 2003	8.026	8.318	8.006	8.270	88,466,216	+0.78(+10.41%)
Dec 03, 2003	7.625	7.694	7.457	7.490	27,937,352	-0.07(-0.96%)
Dec 02, 2003	7.681	7.745	7.536	7.563	22,506,238	-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.