Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.31	14.52	14.07	14.43	3,691,440	-0.24(-1.63%)
Feb 26, 2004	14.72	14.74	14.58	14.67	1,825,760	-0.10(-0.69%)
Feb 25, 2004	14.63	14.77	14.56	14.77	1,652,283	+0.17(+1.19%)
Feb 24, 2004	14.60	14.65	14.51	14.59	2,397,264	-0.01(-0.05%)
Feb 23, 2004	14.59	14.65	14.55	14.60	1,000,939	+0.10(+0.66%)
Feb 20, 2004	14.72	14.75	14.31	14.51	1,542,796	-0.16(-1.07%)
Feb 19, 2004	14.55	14.89	14.55	14.66	1,789,949	+0.16(+1.13%)
Feb 18, 2004	14.60	14.62	14.35	14.50	1,486,145	-0.10(-0.68%)
Feb 17, 2004	14.50	14.62	14.50	14.60	1,794,939	+0.20(+1.37%)
Feb 13, 2004	14.59	14.63	14.39	14.40	1,991,017	-0.18(-1.26%)
Feb 12, 2004	14.51	14.65	14.41	14.58	2,208,524	+0.09(+0.59%)
Feb 11, 2004	14.17	14.51	14.12	14.50	1,760,302	+0.36(+2.55%)
Feb 10, 2004	14.02	14.19	13.95	14.14	1,601,209	+0.09(+0.63%)
Feb 09, 2004	13.79	14.11	13.74	14.05	2,323,000	+0.33(+2.43%)
Feb 06, 2004	13.54	13.73	13.54	13.72	2,251,379	+0.16(+1.16%)
Feb 05, 2004	13.42	13.63	13.42	13.56	1,771,456	+0.15(+1.14%)
Feb 04, 2004	13.52	13.55	13.38	13.41	1,734,765	-0.13(-0.93%)
Feb 03, 2004	13.55	13.59	13.46	13.53	2,273,394	+0.01(+0.08%)
Feb 02, 2004	13.63	13.64	13.48	13.52	1,960,784	-0.07(-0.50%)
Jan 30, 2004	13.46	13.70	13.46	13.59	3,923,623	+0.47(+3.61%)
Jan 29, 2004	13.17	13.34	13.08	13.12	2,617,705	+0.05(+0.39%)
Jan 28, 2004	13.00	13.32	13.00	13.07	2,612,422	+0.12(+0.92%)
Jan 27, 2004	13.10	13.29	12.95	12.95	2,713,103	-0.10(-0.76%)
Jan 26, 2004	13.12	13.12	12.97	13.04	2,021,545	-0.05(-0.42%)
Jan 23, 2004	13.40	13.46	13.09	13.10	2,598,919	-0.28(-2.06%)
Jan 22, 2004	13.49	13.53	13.34	13.38	1,226,664	-0.08(-0.61%)
Jan 21, 2004	13.48	13.52	13.32	13.46	1,073,734	-0.01(-0.08%)
Jan 20, 2004	13.39	13.52	13.33	13.47	1,346,424	+0.17(+1.26%)
Jan 16, 2004	13.42	13.42	13.26	13.30	2,612,128	-0.14(-1.04%)
Jan 15, 2004	13.56	13.62	13.29	13.44	2,035,928	-0.05(-0.38%)
Jan 14, 2004	13.53	13.57	13.41	13.49	2,869,261	-0.03(-0.25%)
Jan 13, 2004	13.68	13.74	13.48	13.53	1,447,692	-0.15(-1.12%)
Jan 12, 2004	13.54	13.68	13.53	13.68	1,130,386	+0.14(+1.01%)
Jan 09, 2004	13.82	13.82	13.53	13.54	1,946,401	-0.28(-2.00%)
Jan 08, 2004	13.74	13.86	13.69	13.82	1,377,245	+0.09(+0.62%)
Jan 07, 2004	13.76	13.80	13.53	13.73	2,165,081	-0.05(-0.35%)
Jan 06, 2004	13.89	13.89	13.68	13.78	1,933,192	-0.14(-1.00%)
Jan 05, 2004	13.63	13.94	13.62	13.92	2,960,549	+0.43(+3.18%)
Jan 02, 2004	13.47	13.58	13.35	13.49	1,951,097	+0.02(+0.18%)
Dec 31, 2003	13.32	13.48	13.32	13.47	1,457,085	+0.18(+1.36%)
Dec 30, 2003	13.39	13.41	13.26	13.29	1,660,795	-0.13(-0.97%)
Dec 29, 2003	13.27	13.42	13.23	13.42	2,527,004	+0.15(+1.13%)
Dec 26, 2003	13.18	13.28	13.18	13.27	359,281	+0.13(+0.99%)
Dec 24, 2003	13.19	13.19	13.10	13.14	564,165	-0.03(-0.23%)
Dec 23, 2003	13.19	13.27	13.06	13.17	1,591,522	+0.11(+0.86%)
Dec 22, 2003	12.97	13.07	12.91	13.05	956,322	+0.09(+0.68%)
Dec 19, 2003	13.04	13.07	12.89	12.97	1,339,086	+0.02(+0.16%)
Dec 18, 2003	12.92	12.92	12.86	12.95	1,600,915	-0.01(-0.08%)
Dec 17, 2003	12.85	12.98	12.78	12.96	1,671,656	+0.11(+0.82%)
Dec 16, 2003	12.82	12.94	12.77	12.85	2,789,127	-0.28(-2.15%)
Dec 15, 2003	13.35	13.35	13.10	13.13	2,208,524	-0.07(-0.54%)
Dec 12, 2003	13.03	13.29	12.95	13.20	2,087,882	+0.18(+1.36%)
Dec 11, 2003	12.84	13.06	12.63	13.03	2,114,300	+0.01(+0.08%)
Dec 10, 2003	13.20	13.28	13.00	13.02	3,193,025	-0.18(-1.39%)
Dec 09, 2003	12.98	13.30	12.98	13.20	3,695,549	+0.32(+2.49%)
Dec 08, 2003	12.59	12.88	12.59	12.88	1,210,226	+0.29(+2.30%)
Dec 05, 2003	12.69	12.69	12.49	12.59	965,128	-0.15(-1.18%)
Dec 04, 2003	12.68	12.79	12.59	12.74	1,383,409	+0.12(+0.94%)
Dec 03, 2003	12.60	12.72	12.60	12.62	1,323,529	+0.02(+0.16%)
Dec 02, 2003	12.59	12.70	12.51	12.60	2,087,295	+0.02(+0.19%)

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.