Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.45	17.00	13.79	14.16	5,621,600	-1.00(-6.60%)
Feb 26, 2004	14.34	15.35	14.34	15.16	495,000	+0.86(+6.01%)
Feb 25, 2004	13.89	14.60	13.71	14.30	377,100	+0.45(+3.25%)
Feb 24, 2004	14.04	14.33	13.29	13.85	429,700	-0.16(-1.14%)
Feb 23, 2004	14.19	14.45	13.98	14.01	450,000	-0.19(-1.34%)
Feb 20, 2004	14.22	14.37	14.00	14.20	260,600	+0.12(+0.85%)
Feb 19, 2004	14.54	14.66	14.05	14.08	413,600	-0.37(-2.56%)
Feb 18, 2004	14.61	14.86	14.35	14.45	416,000	+0.05(+0.35%)
Feb 17, 2004	14.02	14.53	13.95	14.40	346,600	+0.45(+3.23%)
Feb 13, 2004	14.55	14.55	13.95	13.95	211,700	-0.52(-3.59%)
Feb 12, 2004	14.65	14.98	14.24	14.47	573,300	-0.23(-1.56%)
Feb 11, 2004	14.66	14.97	14.60	14.70	196,100	-0.04(-0.27%)
Feb 10, 2004	14.52	14.84	14.43	14.74	372,100	+0.14(+0.96%)
Feb 09, 2004	14.76	14.81	14.33	14.60	334,400	-0.16(-1.08%)
Feb 06, 2004	13.77	14.76	13.75	14.76	385,400	+0.97(+7.03%)
Feb 05, 2004	13.84	14.02	13.49	13.79	302,500	-0.04(-0.29%)
Feb 04, 2004	14.55	14.55	13.70	13.83	540,800	-0.77(-5.27%)
Feb 03, 2004	14.99	15.01	14.36	14.60	325,200	-0.44(-2.93%)
Feb 02, 2004	14.85	15.11	14.63	15.04	440,900	+0.18(+1.21%)
Jan 30, 2004	14.86	15.10	14.63	14.86	248,700	-0.03(-0.20%)
Jan 29, 2004	15.50	15.51	14.83	14.89	564,100	-0.69(-4.43%)
Jan 28, 2004	15.81	16.42	15.39	15.58	330,000	-0.31(-1.95%)
Jan 27, 2004	16.50	16.62	15.89	15.89	451,300	-0.61(-3.70%)
Jan 26, 2004	16.66	16.73	16.23	16.50	286,800	-0.22(-1.32%)
Jan 23, 2004	16.59	16.81	16.35	16.72	170,800	+0.08(+0.48%)
Jan 22, 2004	16.21	16.97	16.19	16.64	466,000	+0.39(+2.40%)
Jan 21, 2004	16.05	16.25	15.95	16.25	300,000	+0.17(+1.06%)
Jan 20, 2004	16.25	16.47	15.60	16.08	457,600	-0.12(-0.74%)
Jan 16, 2004	16.39	16.47	16.04	16.20	492,500	-0.23(-1.40%)
Jan 15, 2004	15.95	16.43	15.73	16.43	256,260	+0.41(+2.56%)
Jan 14, 2004	16.06	16.10	15.68	16.02	434,050	-0.08(-0.50%)
Jan 13, 2004	15.29	16.40	14.69	16.10	1,169,304	+0.77(+5.02%)
Jan 12, 2004	15.15	15.35	14.55	15.33	695,862	-0.25(-1.60%)
Jan 09, 2004	15.67	16.14	15.18	15.58	793,109	-0.11(-0.70%)
Jan 08, 2004	15.40	15.77	15.19	15.69	543,747	+0.19(+1.23%)
Jan 07, 2004	14.88	15.50	14.50	15.50	334,215	+0.58(+3.89%)
Jan 06, 2004	15.07	15.40	14.92	14.92	223,000	-0.17(-1.13%)
Jan 05, 2004	15.07	15.35	15.05	15.09	255,400	+0.04(+0.27%)
Jan 02, 2004	14.81	15.30	14.73	15.05	201,700	+0.34(+2.31%)
Dec 31, 2003	15.25	15.64	14.56	14.71	374,000	-0.53(-3.48%)
Dec 30, 2003	14.88	15.48	14.66	15.24	635,732	+0.34(+2.28%)
Dec 29, 2003	14.34	14.99	14.15	14.90	311,681	+0.63(+4.41%)
Dec 26, 2003	14.20	14.48	14.06	14.27	95,095	+0.11(+0.78%)
Dec 24, 2003	14.69	14.89	13.70	14.16	265,491	-0.69(-4.65%)
Dec 23, 2003	14.19	14.87	14.09	14.85	418,765	+0.75(+5.32%)
Dec 22, 2003	13.40	14.26	13.25	14.10	552,854	+0.77(+5.78%)
Dec 19, 2003	13.17	13.54	12.83	13.33	425,394	+0.41(+3.17%)
Dec 18, 2003	12.81	13.20	12.75	12.92	275,556	+0.04(+0.31%)
Dec 17, 2003	12.75	12.99	12.71	12.88	114,245	+0.12(+0.93%)
Dec 16, 2003	12.65	12.98	12.65	12.76	238,531	+0.10(+0.80%)
Dec 15, 2003	13.08	13.35	12.65	12.66	361,405	-0.34(-2.62%)
Dec 12, 2003	13.01	13.03	12.78	13.00	147,426	-0.05(-0.38%)
Dec 11, 2003	12.45	13.30	12.45	13.05	264,000	+0.48(+3.82%)
Dec 10, 2003	12.68	13.01	12.39	12.57	287,338	-0.34(-2.63%)
Dec 09, 2003	13.14	13.38	12.84	12.91	225,743	-0.19(-1.45%)
Dec 08, 2003	13.00	13.47	12.87	13.10	352,526	+0.10(+0.77%)
Dec 05, 2003	12.97	13.00	12.73	13.00	117,878	+0.03(+0.23%)
Dec 04, 2003	12.95	13.05	12.50	12.97	249,749	+0.14(+1.09%)
Dec 03, 2003	13.20	13.42	12.73	12.83	351,013	-0.37(-2.80%)
Dec 02, 2003	12.89	13.70	12.89	13.20	673,598	+0.25(+1.93%)

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.