Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.30	13.69	13.28	13.64	1,615,414	+0.32(+2.44%)
Feb 26, 2004	13.34	13.40	13.26	13.31	717,744	-0.01(-0.08%)
Feb 25, 2004	13.27	13.39	13.26	13.32	820,944	+0.07(+0.52%)
Feb 24, 2004	13.33	13.33	13.17	13.25	1,140,840	-0.08(-0.60%)
Feb 23, 2004	13.37	13.40	13.25	13.33	950,618	-0.02(-0.18%)
Feb 20, 2004	13.60	13.66	13.30	13.36	1,109,218	-0.14(-1.01%)
Feb 19, 2004	13.36	13.66	13.36	13.49	1,622,278	+0.18(+1.38%)
Feb 18, 2004	13.35	13.44	13.27	13.31	944,245	-0.15(-1.09%)
Feb 17, 2004	13.46	13.48	13.35	13.46	627,535	+0.20(+1.48%)
Feb 13, 2004	13.29	13.39	13.23	13.26	722,891	-0.08(-0.57%)
Feb 12, 2004	13.28	13.42	13.27	13.34	703,281	-0.01(-0.08%)
Feb 11, 2004	13.12	13.37	13.06	13.35	1,461,227	+0.23(+1.74%)
Feb 10, 2004	13.05	13.21	12.97	13.12	1,516,136	+0.02(+0.19%)
Feb 09, 2004	13.20	13.36	13.08	13.10	1,620,072	-0.24(-1.84%)
Feb 06, 2004	12.96	13.38	12.94	13.34	3,310,496	+0.67(+5.31%)
Feb 05, 2004	12.83	12.85	12.62	12.67	2,508,182	-0.20(-1.58%)
Feb 04, 2004	12.93	12.95	12.81	12.87	1,545,307	-0.06(-0.47%)
Feb 03, 2004	12.97	12.99	12.79	12.93	1,398,718	-0.03(-0.27%)
Feb 02, 2004	13.03	13.12	12.86	12.97	1,932,614	-0.07(-0.50%)
Jan 30, 2004	12.74	13.06	12.72	13.03	1,597,029	+0.25(+1.95%)
Jan 29, 2004	12.65	12.81	12.52	12.78	1,712,731	+0.05(+0.40%)
Jan 28, 2004	12.72	12.86	12.70	12.73	1,681,109	-0.02(-0.13%)
Jan 27, 2004	12.68	12.76	12.65	12.75	871,441	+0.12(+0.94%)
Jan 26, 2004	12.56	12.64	12.41	12.63	837,858	+0.09(+0.68%)
Jan 23, 2004	12.63	12.69	12.46	12.54	718,234	-0.04(-0.36%)
Jan 22, 2004	12.45	12.61	12.43	12.59	1,024,403	+0.15(+1.23%)
Jan 21, 2004	12.34	12.51	12.32	12.44	1,329,346	+0.06(+0.48%)
Jan 20, 2004	12.41	12.49	12.34	12.38	798,637	-0.08(-0.62%)
Jan 16, 2004	12.43	12.48	12.40	12.45	1,504,860	+0.03(+0.26%)
Jan 15, 2004	12.51	12.60	12.42	12.42	1,111,669	-0.10(-0.83%)
Jan 14, 2004	12.36	12.57	12.35	12.53	1,384,746	+0.22(+1.76%)
Jan 13, 2004	12.28	12.36	12.24	12.31	1,633,064	+0.05(+0.42%)
Jan 12, 2004	12.28	12.33	12.19	12.26	1,979,189	+0.02(+0.17%)
Jan 09, 2004	12.20	12.34	12.18	12.24	1,608,796	+0.02(+0.18%)
Jan 08, 2004	12.21	12.31	12.19	12.22	2,827,588	-0.07(-0.60%)
Jan 07, 2004	12.34	12.37	12.26	12.29	2,176,029	-0.11(-0.90%)
Jan 06, 2004	12.37	12.41	12.27	12.40	1,306,304	+0.03(+0.26%)
Jan 05, 2004	12.34	12.44	12.25	12.37	1,722,536	+0.03(+0.23%)
Jan 02, 2004	12.34	12.50	12.31	12.34	1,039,846	-0.01(-0.08%)
Dec 31, 2003	12.29	12.41	12.27	12.35	943,019	-0.00(-0.02%)
Dec 30, 2003	12.26	12.35	12.22	12.35	1,665,911	+0.07(+0.60%)
Dec 29, 2003	12.25	12.34	12.25	12.28	948,412	+0.04(+0.33%)
Dec 26, 2003	12.24	12.27	12.22	12.24	226,010	-0.01(-0.05%)
Dec 24, 2003	12.19	12.29	12.18	12.24	327,250	-0.01(-0.05%)
Dec 23, 2003	12.30	12.34	12.23	12.25	1,069,752	-0.02(-0.18%)
Dec 22, 2003	12.02	12.29	12.00	12.27	1,716,898	+0.25(+2.09%)
Dec 19, 2003	11.90	12.03	11.83	12.02	1,255,316	+0.15(+1.27%)
Dec 18, 2003	11.84	11.93	11.82	11.87	1,058,966	+0.04(+0.36%)
Dec 17, 2003	11.86	11.86	11.74	11.83	961,404	-0.05(-0.41%)
Dec 16, 2003	11.70	11.88	11.70	11.88	963,610	+0.16(+1.34%)
Dec 15, 2003	11.92	11.93	11.70	11.72	1,153,342	-0.15(-1.24%)
Dec 12, 2003	11.81	11.87	11.76	11.87	677,052	+0.05(+0.45%)
Dec 11, 2003	11.71	11.83	11.71	11.81	769,711	+0.10(+0.87%)
Dec 10, 2003	11.64	11.75	11.64	11.71	1,659,047	+0.07(+0.61%)
Dec 09, 2003	11.80	11.80	11.62	11.64	737,599	-0.11(-0.95%)
Dec 08, 2003	11.74	11.82	11.68	11.75	771,427	+0.00(+0.00%)
Dec 05, 2003	11.73	11.79	11.59	11.75	599,100	+0.01(+0.05%)
Dec 04, 2003	11.88	11.88	11.75	11.75	896,935	-0.11(-0.89%)
Dec 03, 2003	11.77	11.95	11.76	11.85	1,337,926	+0.14(+1.18%)
Dec 02, 2003	11.77	11.80	11.70	11.71	1,112,160	-0.05(-0.43%)

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.