Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	8.012	8.090	7.990	8.071	1,555,200	+0.05(+0.67%)
Feb 26, 2004	7.987	8.056	7.919	8.018	629,600	+0.01(+0.06%)
Feb 25, 2004	8.044	8.044	7.978	8.012	658,400	-0.03(-0.39%)
Feb 24, 2004	7.986	8.071	7.956	8.044	719,600	+0.06(+0.72%)
Feb 23, 2004	8.010	8.029	7.936	7.986	1,322,800	-0.02(-0.28%)
Feb 20, 2004	8.088	8.092	7.930	8.009	710,800	-0.08(-0.97%)
Feb 19, 2004	8.031	8.116	8.000	8.088	878,800	+0.06(+0.79%)
Feb 18, 2004	8.041	8.110	7.996	8.024	782,400	+0.01(+0.17%)
Feb 17, 2004	8.069	8.100	7.987	8.010	1,050,800	-0.00(-0.03%)
Feb 13, 2004	8.119	8.131	7.970	8.012	864,000	-0.10(-1.22%)
Feb 12, 2004	8.095	8.168	8.095	8.111	2,196,000	+0.02(+0.20%)
Feb 11, 2004	8.047	8.127	8.008	8.095	1,824,400	+0.02(+0.28%)
Feb 10, 2004	8.081	8.135	8.015	8.072	2,118,000	+0.00(+0.05%)
Feb 09, 2004	8.075	8.125	8.041	8.069	1,532,800	-0.00(-0.03%)
Feb 06, 2004	8.012	8.094	8.005	8.071	1,334,800	+0.07(+0.89%)
Feb 05, 2004	7.975	8.041	7.956	8.000	1,715,200	+0.03(+0.39%)
Feb 04, 2004	7.869	7.969	7.844	7.969	1,485,600	+0.04(+0.49%)
Feb 03, 2004	7.938	7.987	7.905	7.930	1,231,600	-0.09(-1.06%)
Feb 02, 2004	7.824	8.072	7.822	8.015	2,592,400	+0.19(+2.48%)
Jan 30, 2004	7.644	7.822	7.599	7.821	1,657,200	+0.21(+2.71%)
Jan 29, 2004	7.737	7.975	7.580	7.615	6,270,400	+0.14(+1.87%)
Jan 28, 2004	7.688	7.688	7.466	7.475	2,447,600	-0.08(-0.99%)
Jan 27, 2004	7.380	7.550	7.344	7.550	1,773,600	+0.17(+2.32%)
Jan 26, 2004	7.353	7.390	7.338	7.379	804,000	+0.03(+0.37%)
Jan 23, 2004	7.351	7.384	7.335	7.351	1,402,400	+0.00(+0.00%)
Jan 22, 2004	7.325	7.357	7.306	7.351	691,600	+0.01(+0.19%)
Jan 21, 2004	7.316	7.375	7.256	7.338	1,020,400	+0.02(+0.31%)
Jan 20, 2004	7.338	7.349	7.284	7.315	920,800	+0.02(+0.22%)
Jan 16, 2004	7.206	7.300	7.176	7.299	992,000	+0.11(+1.53%)
Jan 15, 2004	7.215	7.216	7.093	7.189	1,272,800	-0.03(-0.38%)
Jan 14, 2004	7.147	7.239	7.064	7.216	875,600	+0.07(+0.96%)
Jan 13, 2004	7.150	7.156	7.069	7.147	1,074,400	-0.02(-0.24%)
Jan 12, 2004	7.200	7.206	7.138	7.165	613,600	-0.04(-0.56%)
Jan 09, 2004	7.325	7.325	7.184	7.205	898,800	-0.13(-1.76%)
Jan 08, 2004	7.254	7.334	7.226	7.334	796,800	+0.08(+1.16%)
Jan 07, 2004	7.269	7.275	7.204	7.250	702,400	-0.04(-0.60%)
Jan 06, 2004	7.350	7.365	7.277	7.294	572,000	-0.08(-1.10%)
Jan 05, 2004	7.300	7.384	7.265	7.375	999,200	+0.07(+0.89%)
Jan 02, 2004	7.425	7.438	7.294	7.310	1,144,800	-0.14(-1.83%)
Dec 31, 2003	7.312	7.457	7.312	7.446	1,316,800	+0.12(+1.66%)
Dec 30, 2003	7.350	7.369	7.282	7.325	1,173,600	-0.02(-0.24%)
Dec 29, 2003	7.375	7.375	7.324	7.343	1,330,400	-0.04(-0.49%)
Dec 26, 2003	7.366	7.384	7.340	7.379	352,000	+0.01(+0.17%)
Dec 24, 2003	7.400	7.431	7.361	7.366	257,200	-0.04(-0.54%)
Dec 23, 2003	7.446	7.451	7.378	7.406	981,200	-0.03(-0.42%)
Dec 22, 2003	7.369	7.463	7.338	7.438	1,290,400	+0.08(+1.12%)
Dec 19, 2003	7.325	7.378	7.304	7.355	1,218,000	+0.04(+0.60%)
Dec 18, 2003	7.312	7.312	7.253	7.311	1,122,000	+0.02(+0.29%)
Dec 17, 2003	7.169	7.312	7.169	7.290	1,377,200	+0.11(+1.59%)
Dec 16, 2003	7.099	7.181	7.027	7.176	1,582,800	+0.08(+1.11%)
Dec 15, 2003	7.250	7.256	7.098	7.098	1,340,800	-0.12(-1.59%)
Dec 12, 2003	7.281	7.290	7.213	7.213	785,200	-0.04(-0.62%)
Dec 11, 2003	7.201	7.266	7.164	7.258	880,800	+0.06(+0.78%)
Dec 10, 2003	7.269	7.303	7.204	7.201	806,800	-0.12(-1.64%)
Dec 09, 2003	7.381	7.419	7.321	7.321	641,200	-0.03(-0.41%)
Dec 08, 2003	7.264	7.356	7.244	7.351	650,400	+0.10(+1.31%)
Dec 05, 2003	7.326	7.326	7.264	7.256	621,600	-0.09(-1.28%)
Dec 04, 2003	7.164	7.351	7.180	7.350	1,938,000	+0.19(+2.60%)
Dec 03, 2003	7.041	7.196	7.041	7.164	1,428,400	+0.12(+1.76%)
Dec 02, 2003	7.050	7.075	7.010	7.040	594,000	-0.03(-0.46%)

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.