Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.250	9.794	8.980	9.300	89,700	+0.20(+2.20%)
Feb 26, 2004	9.000	9.100	8.960	9.100	55,300	+0.17(+1.90%)
Feb 25, 2004	8.750	9.200	8.750	8.930	44,200	+0.02(+0.22%)
Feb 24, 2004	9.100	9.250	8.800	8.910	93,900	-0.20(-2.20%)
Feb 23, 2004	9.400	9.810	9.100	9.110	53,100	-0.42(-4.41%)
Feb 20, 2004	10.01	10.01	9.500	9.530	26,500	-0.40(-4.03%)
Feb 19, 2004	9.540	10.00	9.540	9.930	44,100	+0.31(+3.22%)
Feb 18, 2004	9.345	9.750	9.270	9.620	32,600	+0.29(+3.11%)
Feb 17, 2004	9.600	9.670	9.100	9.330	30,100	+0.06(+0.66%)
Feb 13, 2004	9.740	9.760	9.150	9.269	55,300	-0.30(-3.15%)
Feb 12, 2004	9.560	9.750	9.250	9.570	42,500	+0.13(+1.38%)
Feb 11, 2004	9.210	9.480	9.100	9.440	65,300	+0.19(+2.05%)
Feb 10, 2004	9.100	9.250	9.090	9.250	41,100	+0.17(+1.87%)
Feb 09, 2004	9.620	9.620	9.080	9.080	79,200	-0.28(-2.99%)
Feb 06, 2004	10.12	10.12	9.060	9.360	180,200	-0.64(-6.40%)
Feb 05, 2004	8.800	10.25	8.760	10.00	310,300	+0.99(+10.99%)
Feb 04, 2004	9.820	10.02	8.910	9.010	91,700	-0.99(-9.90%)
Feb 03, 2004	10.20	10.20	9.820	10.00	21,000	+0.00(+0.00%)
Feb 02, 2004	10.40	10.50	9.860	10.00	46,600	-0.15(-1.48%)
Jan 30, 2004	10.50	10.62	10.07	10.15	25,400	-0.39(-3.70%)
Jan 29, 2004	10.70	10.70	9.800	10.54	83,600	-0.08(-0.75%)
Jan 28, 2004	11.60	11.60	10.62	10.62	116,200	-0.82(-7.17%)
Jan 27, 2004	10.16	11.87	10.16	11.44	285,300	+1.30(+12.82%)
Jan 26, 2004	10.06	10.24	9.950	10.14	59,900	+0.07(+0.70%)
Jan 23, 2004	10.15	10.15	9.750	10.07	34,200	+0.07(+0.70%)
Jan 22, 2004	9.960	10.45	9.750	10.00	48,100	-0.25(-2.44%)
Jan 21, 2004	10.49	10.49	9.370	10.25	71,900	-0.02(-0.19%)
Jan 20, 2004	10.00	10.47	9.110	10.27	95,600	+0.33(+3.32%)
Jan 16, 2004	9.900	9.940	9.590	9.940	66,300	+0.35(+3.65%)
Jan 15, 2004	8.900	9.990	8.730	9.590	132,773	+0.73(+8.24%)
Jan 14, 2004	8.950	9.080	8.860	8.860	62,835	-0.22(-2.42%)
Jan 13, 2004	9.000	9.080	8.850	9.080	27,350	+0.10(+1.11%)
Jan 12, 2004	8.800	9.250	8.800	8.980	48,911	-0.06(-0.66%)
Jan 09, 2004	8.910	9.260	8.800	9.040	95,554	+0.09(+1.01%)
Jan 08, 2004	9.010	9.250	8.930	8.950	92,858	-0.08(-0.89%)
Jan 07, 2004	9.320	9.320	8.840	9.030	89,062	+0.00(+0.00%)
Jan 06, 2004	9.450	9.450	8.660	9.030	78,700	-0.27(-2.90%)
Jan 05, 2004	9.400	9.790	8.900	9.300	56,100	-0.06(-0.64%)
Jan 02, 2004	9.750	9.950	9.100	9.360	46,400	-0.38(-3.90%)
Dec 31, 2003	8.810	9.940	8.740	9.740	208,600	+0.82(+9.19%)
Dec 30, 2003	8.870	9.440	8.870	8.920	52,807	-0.13(-1.44%)
Dec 29, 2003	9.250	9.520	8.850	9.050	77,111	-0.35(-3.72%)
Dec 26, 2003	9.550	9.760	9.100	9.400	45,899	-0.14(-1.47%)
Dec 24, 2003	9.600	9.940	9.510	9.540	40,364	-0.16(-1.65%)
Dec 23, 2003	9.590	10.00	9.590	9.700	69,269	-0.11(-1.12%)
Dec 22, 2003	10.22	10.30	9.340	9.810	107,803	-0.09(-0.91%)
Dec 19, 2003	9.250	10.10	9.250	9.900	273,659	+0.68(+7.38%)
Dec 18, 2003	9.070	9.640	9.070	9.220	38,828	+0.04(+0.44%)
Dec 17, 2003	9.080	9.460	8.310	9.180	151,942	+0.15(+1.66%)
Dec 16, 2003	9.870	10.14	8.610	9.030	153,038	-0.84(-8.51%)
Dec 15, 2003	10.00	10.40	9.870	9.870	116,473	+0.01(+0.10%)
Dec 12, 2003	10.64	10.64	9.420	9.860	314,308	-0.59(-5.65%)
Dec 11, 2003	11.15	11.55	10.36	10.45	148,945	-0.70(-6.28%)
Dec 10, 2003	11.50	11.50	10.26	11.15	233,911	-0.35(-3.04%)
Dec 09, 2003	11.21	11.65	10.80	11.50	266,470	+0.39(+3.51%)
Dec 08, 2003	9.960	11.30	9.850	11.11	299,661	+1.19(+12.00%)
Dec 05, 2003	9.771	9.860	9.600	9.920	111,708	+0.15(+1.52%)
Dec 04, 2003	9.800	9.950	9.550	9.771	91,657	-0.05(-0.50%)
Dec 03, 2003	9.700	9.950	9.570	9.820	224,838	+0.22(+2.29%)
Dec 02, 2003	9.740	9.780	9.300	9.600	596,339	+0.58(+6.43%)

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.