Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.41	15.49	14.90	15.08	2,159,900	-0.24(-1.57%)
Feb 26, 2004	15.09	15.67	14.99	15.32	3,118,400	+0.12(+0.76%)
Feb 25, 2004	14.07	15.30	14.02	15.20	5,261,600	+1.10(+7.83%)
Feb 24, 2004	14.10	14.69	13.80	14.10	3,712,100	-0.29(-2.03%)
Feb 23, 2004	15.22	15.30	14.30	14.39	3,200,700	-0.68(-4.50%)
Feb 20, 2004	15.31	15.42	14.70	15.07	4,462,500	-0.17(-1.12%)
Feb 19, 2004	16.41	16.45	15.17	15.24	3,308,300	-0.85(-5.28%)
Feb 18, 2004	16.18	16.31	15.85	16.09	2,599,700	+0.08(+0.50%)
Feb 17, 2004	15.56	16.10	15.53	16.01	2,906,700	+0.66(+4.30%)
Feb 13, 2004	16.31	16.79	15.26	15.35	5,574,200	-0.85(-5.25%)
Feb 12, 2004	15.21	16.50	15.20	16.20	7,854,300	+1.03(+6.79%)
Feb 11, 2004	15.12	15.30	14.97	15.17	2,883,800	+0.09(+0.60%)
Feb 10, 2004	15.16	15.42	14.81	15.08	3,699,400	-0.14(-0.92%)
Feb 09, 2004	15.12	15.68	15.05	15.22	6,090,000	+0.17(+1.13%)
Feb 06, 2004	14.34	15.85	14.19	15.05	15,749,600	+0.55(+3.79%)
Feb 05, 2004	12.84	14.55	12.37	14.50	21,157,900	+3.05(+26.64%)
Feb 04, 2004	12.03	12.30	11.26	11.45	6,702,000	-0.94(-7.59%)
Feb 03, 2004	12.70	12.87	12.27	12.39	2,629,700	-0.31(-2.44%)
Feb 02, 2004	13.17	13.30	12.56	12.70	2,091,500	-0.25(-1.93%)
Jan 30, 2004	12.88	13.39	12.64	12.95	2,578,000	+0.10(+0.78%)
Jan 29, 2004	13.03	13.40	12.41	12.85	3,088,900	-0.07(-0.54%)
Jan 28, 2004	13.83	13.94	12.76	12.92	2,548,500	-0.68(-5.00%)
Jan 27, 2004	14.01	14.44	13.55	13.60	2,149,400	-0.41(-2.93%)
Jan 26, 2004	14.08	14.19	13.67	14.01	2,465,600	-0.03(-0.21%)
Jan 23, 2004	13.37	14.09	13.35	14.04	2,642,900	+0.54(+4.00%)
Jan 22, 2004	14.50	14.55	13.50	13.50	3,735,500	-0.95(-6.57%)
Jan 21, 2004	14.48	14.60	14.21	14.45	2,202,300	-0.22(-1.50%)
Jan 20, 2004	14.60	14.85	14.25	14.67	2,406,700	-0.01(-0.07%)
Jan 16, 2004	14.60	14.90	14.40	14.68	2,992,800	+0.09(+0.62%)
Jan 15, 2004	14.12	14.90	14.07	14.59	7,157,834	+0.26(+1.81%)
Jan 14, 2004	13.60	14.35	13.51	14.33	5,538,104	+0.80(+5.91%)
Jan 13, 2004	13.90	13.92	13.20	13.53	4,669,451	-0.35(-2.52%)
Jan 12, 2004	13.68	13.92	13.31	13.88	4,437,953	+0.65(+4.91%)
Jan 09, 2004	12.83	13.99	12.68	13.23	6,843,415	+0.23(+1.77%)
Jan 08, 2004	12.49	13.17	12.37	13.00	5,199,255	+0.31(+2.44%)
Jan 07, 2004	12.20	12.80	12.11	12.69	8,604,693	+0.71(+5.93%)
Jan 06, 2004	10.95	12.09	10.90	11.98	9,036,100	+0.97(+8.81%)
Jan 05, 2004	10.79	11.23	10.75	11.01	4,304,100	+0.23(+2.13%)
Jan 02, 2004	10.85	10.95	10.74	10.78	2,169,200	+0.02(+0.19%)
Dec 31, 2003	11.01	11.10	10.75	10.76	2,433,100	-0.32(-2.89%)
Dec 30, 2003	11.32	11.47	11.05	11.08	1,828,128	-0.19(-1.69%)
Dec 29, 2003	11.00	11.37	10.94	11.27	2,193,109	+0.32(+2.92%)
Dec 26, 2003	10.89	11.03	10.75	10.95	533,551	+0.03(+0.27%)
Dec 24, 2003	11.11	11.15	10.87	10.92	1,171,971	-0.22(-1.97%)
Dec 23, 2003	10.86	11.20	10.80	11.14	1,785,039	+0.17(+1.55%)
Dec 22, 2003	10.95	11.20	10.75	10.97	3,046,102	-0.22(-2.01%)
Dec 19, 2003	11.54	11.60	11.05	11.20	1,753,613	-0.15(-1.37%)
Dec 18, 2003	10.95	11.50	10.93	11.35	2,893,714	+0.40(+3.65%)
Dec 17, 2003	10.78	11.09	10.51	10.95	2,351,932	+0.13(+1.20%)
Dec 16, 2003	11.07	11.10	10.50	10.82	4,220,866	-0.34(-3.01%)
Dec 15, 2003	12.23	12.31	11.08	11.16	5,153,819	-0.26(-2.31%)
Dec 12, 2003	11.77	11.80	11.27	11.42	4,110,887	+0.12(+1.06%)
Dec 11, 2003	10.54	11.55	10.57	11.30	9,868,933	+0.76(+7.21%)
Dec 10, 2003	10.40	10.68	10.37	10.54	5,780,890	+0.19(+1.84%)
Dec 09, 2003	10.39	10.81	10.19	10.35	12,219,485	-0.63(-5.74%)
Dec 08, 2003	10.82	11.71	10.78	10.98	5,493,579	-0.52(-4.52%)
Dec 05, 2003	11.71	11.89	10.81	11.50	5,841,174	-0.21(-1.79%)
Dec 04, 2003	13.40	13.48	11.18	11.71	15,626,861	-1.58(-11.89%)
Dec 03, 2003	14.06	14.15	13.13	13.29	5,165,581	-0.50(-3.63%)
Dec 02, 2003	13.54	14.20	13.50	13.79	5,587,788	+0.19(+1.40%)

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.