Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.867	9.899	9.773	9.830	7,014,798	-0.02(-0.21%)
Feb 26, 2004	9.852	9.867	9.814	9.850	3,670,120	+0.00(+0.00%)
Feb 25, 2004	9.754	9.875	9.738	9.850	2,787,231	+0.11(+1.18%)
Feb 24, 2004	9.833	9.839	9.650	9.735	5,953,616	-0.11(-1.15%)
Feb 23, 2004	9.954	9.960	9.762	9.849	2,139,844	-0.11(-1.06%)
Feb 20, 2004	9.990	10.01	9.874	9.954	3,916,744	-0.01(-0.14%)
Feb 19, 2004	10.02	10.08	9.937	9.968	3,321,795	-0.05(-0.46%)
Feb 18, 2004	10.06	10.09	9.927	10.01	2,318,137	-0.06(-0.62%)
Feb 17, 2004	10.15	10.18	10.05	10.08	3,008,430	+0.05(+0.50%)
Feb 13, 2004	10.13	10.24	9.995	10.03	2,205,313	-0.07(-0.72%)
Feb 12, 2004	10.18	10.25	10.09	10.10	2,917,535	-0.12(-1.14%)
Feb 11, 2004	10.05	10.28	9.960	10.22	5,265,548	+0.10(+0.98%)
Feb 10, 2004	10.10	10.12	9.995	10.12	2,902,280	+0.06(+0.61%)
Feb 09, 2004	10.18	10.18	10.02	10.05	2,559,359	-0.12(-1.19%)
Feb 06, 2004	9.956	10.20	9.927	10.18	3,708,257	+0.18(+1.83%)
Feb 05, 2004	9.778	10.12	9.773	9.993	6,441,461	+0.24(+2.48%)
Feb 04, 2004	9.754	9.904	9.683	9.751	4,921,991	-0.00(-0.03%)
Feb 03, 2004	9.815	9.976	9.731	9.754	5,513,443	-0.18(-1.85%)
Feb 02, 2004	10.05	10.10	9.877	9.938	3,804,873	-0.11(-1.14%)
Jan 30, 2004	9.996	10.07	9.856	10.05	3,006,523	+0.04(+0.36%)
Jan 29, 2004	10.11	10.18	9.919	10.02	3,697,452	-0.04(-0.41%)
Jan 28, 2004	10.19	10.35	9.998	10.06	3,172,422	-0.19(-1.86%)
Jan 27, 2004	10.37	10.45	10.22	10.25	2,919,124	-0.11(-1.05%)
Jan 26, 2004	10.24	10.37	10.16	10.36	3,662,174	+0.08(+0.77%)
Jan 23, 2004	10.41	10.52	10.22	10.28	3,582,403	-0.11(-1.08%)
Jan 22, 2004	10.58	10.58	10.26	10.39	6,176,404	-0.25(-2.34%)
Jan 21, 2004	10.60	10.64	10.40	10.64	3,315,757	+0.04(+0.36%)
Jan 20, 2004	10.77	10.80	10.54	10.60	3,713,660	-0.17(-1.58%)
Jan 16, 2004	10.69	10.77	10.64	10.77	5,510,901	+0.17(+1.60%)
Jan 15, 2004	10.38	10.60	10.37	10.60	3,922,146	+0.25(+2.42%)
Jan 14, 2004	10.31	10.37	10.27	10.35	2,917,218	+0.12(+1.17%)
Jan 13, 2004	10.32	10.36	10.19	10.23	3,945,665	-0.06(-0.60%)
Jan 12, 2004	10.31	10.34	10.21	10.29	4,055,311	-0.03(-0.27%)
Jan 09, 2004	10.40	10.44	10.32	10.32	3,462,269	-0.11(-1.07%)
Jan 08, 2004	10.38	10.45	10.35	10.43	3,173,376	+0.05(+0.47%)
Jan 07, 2004	10.35	10.38	10.27	10.38	3,218,506	+0.04(+0.38%)
Jan 06, 2004	10.32	10.37	10.27	10.34	2,929,294	+0.02(+0.20%)
Jan 05, 2004	10.23	10.33	10.22	10.32	3,672,027	+0.13(+1.23%)
Jan 02, 2004	10.19	10.27	10.15	10.20	3,239,799	+0.01(+0.11%)
Dec 31, 2003	10.13	10.22	10.11	10.19	2,314,642	-0.01(-0.09%)
Dec 30, 2003	10.16	10.23	10.14	10.20	2,909,272	+0.02(+0.20%)
Dec 29, 2003	10.03	10.18	9.993	10.18	3,857,630	+0.14(+1.41%)
Dec 26, 2003	10.02	10.08	10.02	10.03	808,837	+0.01(+0.13%)
Dec 24, 2003	10.08	10.08	9.984	10.02	1,549,662	-0.06(-0.62%)
Dec 23, 2003	10.19	10.19	10.02	10.08	3,304,315	-0.09(-0.85%)
Dec 22, 2003	10.22	10.22	10.12	10.17	2,931,201	-0.05(-0.46%)
Dec 19, 2003	10.19	10.23	10.10	10.22	3,968,547	+0.09(+0.88%)
Dec 18, 2003	9.911	10.13	9.900	10.13	2,970,293	+0.22(+2.21%)
Dec 17, 2003	9.998	10.01	9.830	9.910	5,436,850	-0.11(-1.05%)
Dec 16, 2003	9.809	10.05	9.793	10.02	3,607,510	+0.19(+1.94%)
Dec 15, 2003	9.911	10.11	9.817	9.825	4,591,146	-0.03(-0.34%)
Dec 12, 2003	9.899	9.905	9.817	9.858	2,222,475	-0.04(-0.41%)
Dec 11, 2003	9.838	9.910	9.817	9.899	4,054,357	+0.05(+0.46%)
Dec 10, 2003	9.948	9.992	9.782	9.853	2,750,365	-0.06(-0.56%)
Dec 09, 2003	9.979	10.02	9.904	9.908	2,478,634	-0.06(-0.57%)
Dec 08, 2003	9.841	9.965	9.838	9.965	2,144,611	+0.07(+0.72%)
Dec 05, 2003	9.822	10.05	9.814	9.894	2,693,794	+0.03(+0.34%)
Dec 04, 2003	9.833	9.979	9.831	9.861	3,859,855	-0.02(-0.16%)
Dec 03, 2003	9.751	9.985	9.739	9.877	5,947,577	+0.13(+1.37%)
Dec 02, 2003	9.718	9.773	9.686	9.743	3,206,746	-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.