Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.82	11.27	10.82	11.17	4,287,151	-0.03(-0.23%)
Feb 26, 2004	11.07	11.21	11.04	11.20	5,120,401	+0.06(+0.53%)
Feb 25, 2004	10.86	11.15	10.80	11.14	4,369,975	+0.31(+2.86%)
Feb 24, 2004	10.95	10.98	10.75	10.83	2,602,750	-0.12(-1.08%)
Feb 23, 2004	11.02	11.02	10.92	10.95	5,139,059	+0.05(+0.48%)
Feb 20, 2004	11.15	11.15	10.80	10.90	3,490,458	-0.24(-2.19%)
Feb 19, 2004	11.19	11.21	11.13	11.14	3,799,760	-0.05(-0.41%)
Feb 18, 2004	11.17	11.20	11.07	11.19	2,191,207	-0.01(-0.12%)
Feb 17, 2004	11.27	11.27	11.10	11.20	1,989,303	+0.05(+0.41%)
Feb 13, 2004	11.24	11.27	11.05	11.15	2,358,069	-0.09(-0.82%)
Feb 12, 2004	11.21	11.25	11.14	11.25	3,361,064	-0.01(-0.12%)
Feb 11, 2004	11.26	11.34	11.17	11.26	5,072,769	-0.07(-0.64%)
Feb 10, 2004	11.04	11.41	11.01	11.33	3,194,202	+0.30(+2.75%)
Feb 09, 2004	11.09	11.15	11.01	11.03	1,814,856	-0.08(-0.71%)
Feb 06, 2004	10.84	11.15	10.84	11.11	4,521,516	+0.29(+2.68%)
Feb 05, 2004	10.79	10.92	10.73	10.82	2,951,796	+0.00(+0.00%)
Feb 04, 2004	10.98	10.99	10.80	10.82	6,521,287	-0.20(-1.80%)
Feb 03, 2004	10.94	11.11	10.91	11.02	5,377,976	+0.04(+0.36%)
Feb 02, 2004	10.94	11.09	10.85	10.98	4,563,990	+0.07(+0.66%)
Jan 30, 2004	10.94	11.00	10.88	10.90	4,427,922	-0.07(-0.66%)
Jan 29, 2004	11.04	11.06	10.86	10.98	4,600,397	+0.05(+0.48%)
Jan 28, 2004	11.01	11.12	10.88	10.92	5,564,255	-0.09(-0.78%)
Jan 27, 2004	10.99	11.07	10.94	11.01	5,156,049	+0.00(+0.00%)
Jan 26, 2004	11.10	11.11	10.90	11.01	2,985,168	-0.09(-0.83%)
Jan 23, 2004	11.11	11.14	11.00	11.10	3,960,707	+0.02(+0.18%)
Jan 22, 2004	11.07	11.21	11.01	11.08	4,071,443	+0.07(+0.60%)
Jan 21, 2004	11.00	11.07	10.85	11.02	2,718,037	+0.02(+0.18%)
Jan 20, 2004	11.19	11.19	10.80	11.00	3,753,949	-0.20(-1.77%)
Jan 16, 2004	11.09	11.25	11.04	11.19	3,836,015	+0.13(+1.19%)
Jan 15, 2004	10.91	11.15	10.75	11.06	4,720,689	+0.15(+1.39%)
Jan 14, 2004	10.69	10.99	10.69	10.91	4,658,647	+0.18(+1.66%)
Jan 13, 2004	10.84	11.06	10.71	10.73	8,714,314	-0.14(-1.27%)
Jan 12, 2004	10.86	10.91	10.75	10.87	4,937,611	+0.05(+0.49%)
Jan 09, 2004	10.94	11.21	10.80	10.82	6,129,312	-0.16(-1.44%)
Jan 08, 2004	10.92	11.09	10.92	10.98	6,072,427	+0.05(+0.48%)
Jan 07, 2004	10.98	10.98	10.80	10.92	9,871,429	+0.20(+1.91%)
Jan 06, 2004	10.35	10.83	10.24	10.72	15,824,474	+0.34(+3.24%)
Jan 05, 2004	10.30	10.46	10.28	10.38	5,591,863	+0.15(+1.48%)
Jan 02, 2004	10.32	10.40	10.15	10.23	2,919,789	-0.05(-0.51%)
Dec 31, 2003	10.22	10.30	10.17	10.28	3,385,790	+0.06(+0.58%)
Dec 30, 2003	10.09	10.24	10.09	10.22	2,909,170	+0.05(+0.52%)
Dec 29, 2003	9.935	10.30	9.908	10.17	5,127,379	+0.32(+3.28%)
Dec 26, 2003	9.882	9.954	9.776	9.849	807,159	-0.03(-0.33%)
Dec 24, 2003	10.02	10.02	9.836	9.882	1,680,456	-0.16(-1.64%)
Dec 23, 2003	10.09	10.11	9.974	10.05	2,869,275	-0.07(-0.72%)
Dec 22, 2003	10.19	10.20	9.987	10.12	3,608,931	-0.07(-0.65%)
Dec 19, 2003	10.02	10.21	9.895	10.19	10,683,898	+0.26(+2.66%)
Dec 18, 2003	9.730	9.882	9.598	9.921	11,399,889	+0.28(+2.94%)
Dec 17, 2003	9.078	9.710	9.058	9.638	37,086,540	+0.56(+6.17%)
Dec 16, 2003	9.104	9.157	8.933	9.078	8,344,335	-0.08(-0.86%)
Dec 15, 2003	9.447	9.447	9.111	9.157	6,677,682	-0.28(-3.00%)
Dec 12, 2003	9.394	9.460	9.341	9.440	3,681,288	+0.09(+0.99%)
Dec 11, 2003	9.064	9.414	9.064	9.348	3,046,756	+0.24(+2.60%)
Dec 10, 2003	9.229	9.308	9.031	9.111	4,390,150	-0.13(-1.43%)
Dec 09, 2003	9.328	9.625	9.229	9.242	14,419,644	-0.12(-1.27%)
Dec 08, 2003	9.519	9.546	9.335	9.361	4,000,602	-0.20(-2.14%)
Dec 05, 2003	9.394	9.598	9.368	9.565	3,312,522	+0.13(+1.33%)
Dec 04, 2003	9.493	9.539	9.387	9.440	3,004,889	-0.05(-0.56%)
Dec 03, 2003	9.625	9.730	9.486	9.493	1,703,362	-0.07(-0.69%)
Dec 02, 2003	10.05	10.05	9.526	9.559	6,784,474	+0.09(+0.90%)

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.