Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.77	12.07	11.32	11.57	562,610	-0.27(-2.31%)
Feb 26, 2004	12.36	12.38	11.65	11.84	493,924	-0.53(-4.28%)
Feb 25, 2004	12.33	12.51	12.28	12.37	989,541	-0.01(-0.08%)
Feb 24, 2004	12.38	12.52	12.24	12.38	522,922	-0.05(-0.38%)
Feb 23, 2004	12.32	12.57	12.28	12.43	1,364,826	+0.07(+0.53%)
Feb 20, 2004	12.60	12.60	12.33	12.36	886,989	-0.22(-1.73%)
Feb 19, 2004	12.46	12.72	12.39	12.58	746,971	+0.08(+0.60%)
Feb 18, 2004	12.61	12.63	12.35	12.50	503,872	-0.02(-0.15%)
Feb 17, 2004	11.91	12.78	11.80	12.52	2,008,716	+0.79(+6.77%)
Feb 13, 2004	11.87	11.91	11.53	11.73	594,889	-0.11(-0.96%)
Feb 12, 2004	11.57	12.17	11.34	11.84	1,227,137	+0.47(+4.16%)
Feb 11, 2004	11.16	11.66	11.06	11.37	1,266,719	+0.08(+0.75%)
Feb 10, 2004	10.49	11.28	10.33	11.28	1,681,903	-0.06(-0.50%)
Feb 09, 2004	10.48	11.34	10.29	11.34	2,054,330	+1.05(+10.19%)
Feb 06, 2004	11.62	11.72	9.931	10.29	5,666,740	-2.63(-20.34%)
Feb 05, 2004	13.46	13.56	12.53	12.92	1,591,204	-0.33(-2.50%)
Feb 04, 2004	13.70	13.70	13.21	13.25	481,118	-0.60(-4.37%)
Feb 03, 2004	14.45	14.45	13.80	13.85	513,080	-0.51(-3.55%)
Feb 02, 2004	14.27	14.44	14.00	14.36	771,842	+0.21(+1.47%)
Jan 30, 2004	14.04	14.41	13.51	14.15	354,647	+0.06(+0.40%)
Jan 29, 2004	14.28	14.32	13.46	14.10	683,471	-0.17(-1.19%)
Jan 28, 2004	15.07	15.12	14.24	14.27	530,965	-0.82(-5.45%)
Jan 27, 2004	14.90	15.12	14.66	15.09	583,035	+0.24(+1.59%)
Jan 26, 2004	15.26	15.33	14.44	14.85	555,519	-0.50(-3.26%)
Jan 23, 2004	14.73	15.35	14.62	15.35	2,667,423	+0.67(+4.57%)
Jan 22, 2004	13.13	15.02	13.12	14.68	3,358,832	+1.55(+11.80%)
Jan 21, 2004	13.32	13.46	12.96	13.13	1,997,180	-0.02(-0.14%)
Jan 20, 2004	13.42	13.46	12.52	13.15	6,736,609	-0.84(-6.01%)
Jan 16, 2004	13.80	14.17	13.75	13.99	266,065	+0.20(+1.44%)
Jan 15, 2004	14.08	14.36	13.72	13.80	619,185	-0.40(-2.80%)
Jan 14, 2004	13.83	14.46	13.64	14.19	398,994	+0.46(+3.37%)
Jan 13, 2004	14.17	14.41	13.45	13.73	506,722	-0.54(-3.77%)
Jan 12, 2004	14.90	14.90	14.10	14.27	551,963	-0.72(-4.79%)
Jan 09, 2004	14.81	15.52	14.57	14.99	1,140,680	+0.15(+1.02%)
Jan 08, 2004	14.39	14.92	14.33	14.83	977,819	+0.77(+5.51%)
Jan 07, 2004	13.28	14.30	12.99	14.06	1,245,725	+0.81(+6.13%)
Jan 06, 2004	13.53	13.91	13.19	13.25	670,348	-0.34(-2.50%)
Jan 05, 2004	14.42	14.55	13.37	13.59	552,661	-0.78(-5.46%)
Jan 02, 2004	15.19	15.31	14.28	14.37	301,625	-0.76(-5.00%)
Dec 31, 2003	15.80	15.96	15.12	15.13	246,909	-0.68(-4.30%)
Dec 30, 2003	15.36	16.06	14.93	15.81	192,034	+0.43(+2.83%)
Dec 29, 2003	15.43	15.64	15.25	15.37	113,186	-0.13(-0.85%)
Dec 26, 2003	15.70	15.77	15.41	15.51	46,102	-0.27(-1.74%)
Dec 24, 2003	16.06	16.40	15.78	15.78	50,569	-0.28(-1.76%)
Dec 23, 2003	15.59	16.30	15.37	16.06	67,741	+0.38(+2.41%)
Dec 22, 2003	16.09	16.09	15.19	15.69	162,225	-0.37(-2.30%)
Dec 19, 2003	16.27	16.28	16.05	16.05	61,476	-0.06(-0.35%)
Dec 18, 2003	16.03	16.39	16.01	16.11	108,332	+0.05(+0.29%)
Dec 17, 2003	16.20	16.28	15.64	16.06	162,095	-0.01(-0.06%)
Dec 16, 2003	15.26	16.50	14.94	16.07	173,544	+1.66(+11.54%)
Dec 15, 2003	15.28	15.74	14.41	14.41	199,257	-0.68(-4.51%)
Dec 12, 2003	15.21	15.56	15.02	15.09	91,914	-0.10(-0.68%)
Dec 11, 2003	14.53	15.29	14.28	15.19	180,445	+0.66(+4.55%)
Dec 10, 2003	16.03	16.24	14.25	14.53	334,015	-1.52(-9.48%)
Dec 09, 2003	17.48	17.67	16.03	16.05	199,241	-1.35(-7.76%)
Dec 08, 2003	17.62	17.86	17.37	17.40	117,370	-0.34(-1.92%)
Dec 05, 2003	17.33	17.74	17.02	17.74	113,070	+0.42(+2.40%)
Dec 04, 2003	18.57	18.60	16.58	17.33	302,453	-1.24(-6.67%)
Dec 03, 2003	18.47	19.08	18.43	18.57	355,910	+0.61(+3.42%)
Dec 02, 2003	17.63	18.41	17.54	17.95	287,316	+0.26(+1.50%)

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.