Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.30	10.32	10.30	10.32	6,138	-0.02(-0.16%)
Feb 26, 2004	10.31	10.35	10.31	10.34	37,388	+0.03(+0.24%)
Feb 25, 2004	10.27	10.37	10.27	10.31	36,830	+0.05(+0.47%)
Feb 24, 2004	10.25	10.26	10.20	10.26	11,718	+0.03(+0.25%)
Feb 23, 2004	10.31	10.31	10.24	10.24	18,415	-0.02(-0.23%)
Feb 20, 2004	10.32	10.33	10.26	10.26	15,067	-0.08(-0.80%)
Feb 19, 2004	10.39	10.43	10.35	10.35	46,875	-0.05(-0.47%)
Feb 18, 2004	10.19	10.39	10.19	10.39	16,741	+0.19(+1.84%)
Feb 17, 2004	10.03	10.21	10.03	10.21	29,576	+0.19(+1.90%)
Feb 13, 2004	9.985	10.02	9.963	10.02	15,067	+0.03(+0.25%)
Feb 12, 2004	10.07	10.07	9.990	9.990	12,834	-0.10(-0.98%)
Feb 11, 2004	10.11	10.12	10.09	10.09	9,486	-0.05(-0.53%)
Feb 10, 2004	10.02	10.21	10.02	10.14	26,227	+0.10(+1.00%)
Feb 09, 2004	9.972	10.04	9.972	10.04	12,834	+0.07(+0.70%)
Feb 06, 2004	9.945	10.04	9.944	9.972	20,089	+0.04(+0.41%)
Feb 05, 2004	9.937	9.963	9.917	9.931	36,830	+0.02(+0.22%)
Feb 04, 2004	9.929	9.931	9.892	9.910	32,924	-0.02(-0.23%)
Feb 03, 2004	9.990	9.990	9.928	9.933	14,509	-0.07(-0.66%)
Feb 02, 2004	10.07	10.07	9.974	9.999	14,509	-0.10(-0.98%)
Jan 30, 2004	10.18	10.18	10.10	10.10	18,973	-0.07(-0.69%)
Jan 29, 2004	10.28	10.28	10.17	10.17	31,808	-0.11(-1.06%)
Jan 28, 2004	10.29	10.29	10.28	10.28	2,232	-0.03(-0.26%)
Jan 27, 2004	10.42	10.42	10.29	10.30	38,504	-0.11(-1.07%)
Jan 26, 2004	10.46	10.46	10.41	10.41	16,741	-0.05(-0.45%)
Jan 23, 2004	10.47	10.50	10.46	10.46	2,790	+0.01(+0.09%)
Jan 22, 2004	10.48	10.48	10.45	10.45	6,696	-0.03(-0.29%)
Jan 21, 2004	10.43	10.48	10.43	10.48	22,321	+0.05(+0.52%)
Jan 20, 2004	10.30	10.44	10.29	10.43	25,111	+0.16(+1.55%)
Jan 16, 2004	10.35	10.35	10.27	10.27	6,696	-0.08(-0.73%)
Jan 15, 2004	10.35	10.35	10.35	10.35	0	+0.00(+0.00%)
Jan 14, 2004	10.39	10.39	10.35	10.35	3,348	-0.05(-0.45%)
Jan 13, 2004	10.37	10.39	10.30	10.39	7,812	+0.01(+0.05%)
Jan 12, 2004	10.38	10.39	10.34	10.39	10,602	+0.15(+1.51%)
Jan 09, 2004	10.24	10.25	10.20	10.23	24,553	+0.07(+0.69%)
Jan 08, 2004	10.20	10.21	10.16	10.16	20,089	+0.01(+0.11%)
Jan 07, 2004	10.16	10.16	10.15	10.15	8,928	+0.01(+0.09%)
Jan 06, 2004	10.04	10.15	10.04	10.14	11,160	+0.12(+1.23%)
Jan 05, 2004	10.05	10.09	9.980	10.02	40,737	-0.05(-0.53%)
Jan 02, 2004	10.04	10.07	10.04	10.07	3,906	-0.01(-0.07%)
Dec 31, 2003	9.989	10.08	9.989	10.08	15,625	+0.09(+0.90%)
Dec 30, 2003	9.954	9.954	9.954	9.990	3,906	+0.10(+1.01%)
Dec 29, 2003	9.874	9.892	9.874	9.890	13,393	+0.03(+0.25%)
Dec 26, 2003	9.901	9.990	9.865	9.865	10,044	-0.03(-0.34%)
Dec 24, 2003	9.874	9.899	9.856	9.899	3,348	+0.02(+0.16%)
Dec 23, 2003	9.865	9.883	9.858	9.883	5,022	-0.02(-0.18%)
Dec 22, 2003	9.901	9.901	9.901	9.901	1,116	+0.04(+0.45%)
Dec 19, 2003	9.856	9.856	9.856	9.856	6,696	-0.07(-0.72%)
Dec 18, 2003	9.926	9.928	9.874	9.928	12,834	+0.03(+0.29%)
Dec 17, 2003	9.682	9.899	9.682	9.899	14,509	+0.12(+1.26%)
Dec 16, 2003	9.739	9.775	9.739	9.775	6,696	+0.03(+0.33%)
Dec 15, 2003	9.738	9.743	9.738	9.743	5,580	-0.02(-0.18%)
Dec 12, 2003	9.820	9.831	9.761	9.761	15,067	-0.04(-0.42%)
Dec 11, 2003	9.793	9.856	9.736	9.802	28,460	-0.04(-0.36%)
Dec 10, 2003	9.910	9.999	9.838	9.838	17,299	-0.07(-0.74%)
Dec 09, 2003	9.910	9.911	9.910	9.911	5,022	+0.00(+0.02%)
Dec 08, 2003	9.748	9.883	9.748	9.910	31,250	+0.19(+1.94%)
Dec 05, 2003	9.766	9.784	9.723	9.722	30,134	-0.03(-0.33%)
Dec 04, 2003	9.815	9.815	9.754	9.754	15,625	-0.04(-0.40%)
Dec 03, 2003	9.813	9.813	9.766	9.793	12,276	-0.04(-0.46%)
Dec 02, 2003	9.784	9.838	9.775	9.838	3,906	+0.07(+0.73%)

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.