Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.19	11.21	10.95	11.05	26,751,718	-0.11(-0.96%)
Feb 26, 2004	10.86	11.17	10.85	11.16	28,437,974	+0.28(+2.61%)
Feb 25, 2004	10.69	10.91	10.66	10.87	25,094,296	+0.18(+1.64%)
Feb 24, 2004	10.86	10.89	10.62	10.70	35,781,908	-0.24(-2.16%)
Feb 23, 2004	11.03	11.15	10.74	10.93	79,427,584	+0.53(+5.10%)
Feb 20, 2004	10.29	10.47	10.17	10.40	24,693,784	+0.11(+1.04%)
Feb 19, 2004	10.43	10.50	10.29	10.30	23,123,428	-0.05(-0.46%)
Feb 18, 2004	10.35	10.42	10.19	10.34	19,635,588	-0.09(-0.82%)
Feb 17, 2004	10.17	10.51	10.16	10.43	22,577,900	+0.33(+3.22%)
Feb 13, 2004	10.25	10.38	10.03	10.10	18,863,970	-0.16(-1.59%)
Feb 12, 2004	10.34	10.45	10.26	10.27	14,741,250	-0.13(-1.28%)
Feb 11, 2004	10.16	10.43	10.11	10.40	21,840,252	+0.23(+2.22%)
Feb 10, 2004	9.992	10.20	9.985	10.17	15,009,589	+0.16(+1.63%)
Feb 09, 2004	10.07	10.12	9.984	10.01	14,297,348	-0.09(-0.92%)
Feb 06, 2004	10.06	10.13	9.943	10.10	21,053,218	+0.15(+1.46%)
Feb 05, 2004	9.900	10.01	9.740	9.959	19,151,150	+0.08(+0.83%)
Feb 04, 2004	10.02	10.05	9.826	9.877	20,122,024	-0.18(-1.83%)
Feb 03, 2004	10.05	10.18	9.968	10.06	16,428,077	-0.02(-0.21%)
Feb 02, 2004	10.22	10.30	10.01	10.08	23,698,360	-0.18(-1.79%)
Jan 30, 2004	10.06	10.31	10.04	10.27	24,384,338	+0.19(+1.86%)
Jan 29, 2004	9.959	10.11	9.817	10.08	31,425,676	+0.17(+1.73%)
Jan 28, 2004	10.05	10.21	9.873	9.907	25,736,882	-0.09(-0.95%)
Jan 27, 2004	10.25	10.33	9.968	10.00	19,934,186	-0.24(-2.31%)
Jan 26, 2004	9.886	10.25	9.879	10.24	19,360,682	+0.27(+2.67%)
Jan 23, 2004	10.07	10.18	9.844	9.971	21,348,392	-0.03(-0.32%)
Jan 22, 2004	10.15	10.21	9.954	10.00	31,781,082	-0.29(-2.82%)
Jan 21, 2004	10.18	10.37	9.985	10.29	32,091,672	-0.02(-0.19%)
Jan 20, 2004	10.45	10.46	10.21	10.31	26,205,620	-0.14(-1.32%)
Jan 16, 2004	10.44	10.51	10.32	10.45	31,171,896	-0.04(-0.42%)
Jan 15, 2004	10.30	10.64	10.26	10.50	28,735,996	-0.03(-0.32%)
Jan 14, 2004	10.47	10.57	10.41	10.53	21,256,798	+0.12(+1.13%)
Jan 13, 2004	10.55	10.62	10.30	10.41	28,233,406	-0.11(-1.08%)
Jan 12, 2004	10.31	10.57	10.25	10.52	25,998,736	+0.20(+1.90%)
Jan 09, 2004	10.20	10.51	10.20	10.33	34,058,632	+0.00(+0.03%)
Jan 08, 2004	10.03	10.41	9.977	10.33	54,288,724	+0.56(+5.72%)
Jan 07, 2004	9.458	9.849	9.446	9.766	28,973,860	+0.27(+2.82%)
Jan 06, 2004	9.540	9.603	9.414	9.498	23,080,608	-0.09(-0.95%)
Jan 05, 2004	9.371	9.614	9.357	9.590	22,704,934	+0.20(+2.11%)
Jan 02, 2004	9.462	9.632	9.341	9.392	19,561,366	-0.05(-0.57%)
Dec 31, 2003	9.565	9.598	9.388	9.446	14,160,324	-0.08(-0.83%)
Dec 30, 2003	9.541	9.595	9.463	9.525	17,342,214	-0.08(-0.80%)
Dec 29, 2003	9.248	9.607	9.248	9.602	20,355,006	+0.31(+3.38%)
Dec 26, 2003	9.271	9.351	9.227	9.288	5,578,112	+0.03(+0.36%)
Dec 24, 2003	9.350	9.350	9.202	9.255	7,837,903	-0.12(-1.27%)
Dec 23, 2003	9.178	9.395	9.129	9.374	28,948,708	+0.22(+2.43%)
Dec 22, 2003	8.915	9.164	8.896	9.152	21,711,552	+0.21(+2.39%)
Dec 19, 2003	9.059	9.059	8.845	8.938	31,766,536	-0.08(-0.87%)
Dec 18, 2003	8.626	9.080	8.626	9.017	44,406,544	+0.38(+4.38%)
Dec 17, 2003	8.670	8.817	8.581	8.638	21,396,012	-0.08(-0.94%)
Dec 16, 2003	8.723	8.796	8.539	8.721	29,235,120	-0.05(-0.56%)
Dec 15, 2003	9.097	9.108	8.737	8.770	35,415,272	-0.16(-1.82%)
Dec 12, 2003	8.789	8.961	8.705	8.933	30,246,618	+0.15(+1.72%)
Dec 11, 2003	8.572	8.836	8.470	8.782	31,748,254	+0.24(+2.85%)
Dec 10, 2003	8.472	8.602	8.441	8.539	22,701,340	+0.05(+0.64%)
Dec 09, 2003	8.612	8.642	8.479	8.484	30,204,498	-0.14(-1.58%)
Dec 08, 2003	8.598	8.661	8.553	8.621	25,369,996	-0.05(-0.53%)
Dec 05, 2003	8.600	8.756	8.442	8.666	42,538,280	+0.07(+0.77%)
Dec 04, 2003	8.346	8.649	8.325	8.600	85,076,144	+0.81(+10.41%)
Dec 03, 2003	7.929	8.001	7.754	7.789	26,866,776	-0.08(-0.96%)
Dec 02, 2003	7.987	8.053	7.836	7.864	21,643,786	-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.