Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.69	14.22	13.49	13.50	12,944,620	-0.18(-1.33%)
Feb 26, 2004	13.50	13.75	13.44	13.68	7,133,397	+0.02(+0.14%)
Feb 25, 2004	13.22	13.70	13.21	13.66	7,258,174	+0.45(+3.44%)
Feb 24, 2004	13.24	13.35	13.16	13.21	5,415,479	-0.06(-0.49%)
Feb 23, 2004	13.32	13.39	13.28	13.28	5,560,128	-0.02(-0.15%)
Feb 20, 2004	13.45	13.45	13.24	13.29	4,564,838	-0.06(-0.44%)
Feb 19, 2004	13.57	13.69	13.31	13.35	6,481,014	-0.15(-1.11%)
Feb 18, 2004	13.57	13.71	13.41	13.50	8,657,989	+0.14(+1.02%)
Feb 17, 2004	13.21	13.41	13.21	13.37	5,584,775	+0.25(+1.93%)
Feb 13, 2004	13.16	13.24	13.07	13.11	6,592,851	-0.03(-0.25%)
Feb 12, 2004	13.23	13.33	13.07	13.15	6,540,475	-0.08(-0.64%)
Feb 11, 2004	13.04	13.30	13.02	13.23	7,620,490	+0.20(+1.54%)
Feb 10, 2004	13.06	13.15	12.96	13.03	8,714,369	-0.03(-0.25%)
Feb 09, 2004	13.15	13.23	13.04	13.06	7,806,115	-0.06(-0.49%)
Feb 06, 2004	13.31	13.46	13.11	13.13	10,097,854	-0.24(-1.80%)
Feb 05, 2004	13.24	13.50	13.08	13.37	25,406,616	+1.10(+8.94%)
Feb 04, 2004	12.63	12.69	12.25	12.27	16,202,534	-0.19(-1.56%)
Feb 03, 2004	12.30	12.53	12.28	12.46	13,493,177	+0.19(+1.59%)
Feb 02, 2004	12.19	12.37	12.17	12.27	12,601,560	+0.21(+1.72%)
Jan 30, 2004	11.85	12.18	11.84	12.06	9,554,997	+0.12(+0.98%)
Jan 29, 2004	12.02	12.15	11.78	11.94	11,181,104	-0.03(-0.22%)
Jan 28, 2004	12.24	12.33	11.91	11.97	24,364,034	-0.31(-2.49%)
Jan 27, 2004	12.71	12.71	12.17	12.28	18,043,228	-0.43(-3.37%)
Jan 26, 2004	12.84	12.84	12.60	12.70	10,308,281	-0.09(-0.71%)
Jan 23, 2004	12.98	13.01	12.75	12.79	9,506,935	-0.21(-1.65%)
Jan 22, 2004	12.87	13.07	12.87	13.01	7,157,428	+0.19(+1.52%)
Jan 21, 2004	13.05	13.09	12.76	12.81	10,985,774	-0.17(-1.30%)
Jan 20, 2004	13.31	13.39	12.97	12.98	8,075,541	-0.29(-2.20%)
Jan 16, 2004	13.31	13.37	13.18	13.28	5,303,180	+0.03(+0.25%)
Jan 15, 2004	13.25	13.37	13.02	13.24	6,346,223	-0.03(-0.24%)
Jan 14, 2004	12.96	13.29	12.95	13.28	11,603,190	+0.38(+2.97%)
Jan 13, 2004	12.95	12.96	12.76	12.89	6,700,529	+0.01(+0.05%)
Jan 12, 2004	12.89	12.98	12.79	12.89	7,536,227	+0.00(+0.00%)
Jan 09, 2004	12.98	13.13	12.88	12.89	13,259,028	-0.10(-0.75%)
Jan 08, 2004	14.28	14.28	12.69	12.98	53,214,032	-1.95(-13.04%)
Jan 07, 2004	14.93	15.11	14.79	14.93	10,031,307	-0.06(-0.43%)
Jan 06, 2004	14.67	15.09	14.63	15.00	7,334,581	+0.32(+2.17%)
Jan 05, 2004	14.68	14.80	14.36	14.68	9,146,160	+0.05(+0.36%)
Jan 02, 2004	15.08	15.16	14.56	14.63	5,168,698	-0.44(-2.93%)
Dec 31, 2003	15.09	15.21	14.94	15.07	3,189,517	-0.02(-0.13%)
Dec 30, 2003	15.03	15.10	14.85	15.09	5,584,313	+0.05(+0.35%)
Dec 29, 2003	14.90	15.06	14.85	15.03	3,329,237	+0.13(+0.87%)
Dec 26, 2003	14.85	15.06	14.85	14.90	1,129,463	+0.03(+0.22%)
Dec 24, 2003	14.93	15.02	14.84	14.87	1,221,274	-0.18(-1.21%)
Dec 23, 2003	14.96	15.24	14.96	15.05	5,386,980	+0.12(+0.83%)
Dec 22, 2003	14.61	15.06	14.57	14.93	8,594,214	+0.21(+1.46%)
Dec 19, 2003	14.61	14.79	14.48	14.72	8,717,912	+0.11(+0.76%)
Dec 18, 2003	14.31	14.64	14.31	14.61	7,846,321	+0.29(+2.04%)
Dec 17, 2003	13.97	14.32	13.83	14.31	10,456,935	+0.40(+2.85%)
Dec 16, 2003	13.72	14.02	13.58	13.92	11,713,795	+0.21(+1.51%)
Dec 15, 2003	13.87	13.89	13.66	13.71	8,138,546	+0.13(+0.96%)
Dec 12, 2003	13.67	13.66	13.46	13.58	4,660,192	-0.09(-0.66%)
Dec 11, 2003	13.38	13.72	13.38	13.67	5,046,385	+0.25(+1.89%)
Dec 10, 2003	13.49	13.57	13.31	13.42	4,364,887	-0.07(-0.53%)
Dec 09, 2003	13.59	13.70	13.49	13.49	4,450,998	-0.10(-0.76%)
Dec 08, 2003	13.61	13.72	13.53	13.59	3,167,797	-0.01(-0.05%)
Dec 05, 2003	13.45	13.90	13.45	13.60	7,159,431	-0.11(-0.80%)
Dec 04, 2003	13.92	14.06	13.46	13.71	8,112,204	-0.04(-0.28%)
Dec 03, 2003	13.76	13.95	13.72	13.75	7,199,945	-0.06(-0.47%)
Dec 02, 2003	13.89	13.98	13.79	13.81	8,386,560	-0.17(-1.21%)

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.