Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.02	14.23	13.79	14.13	3,768,570	-0.23(-1.63%)
Feb 26, 2004	14.42	14.44	14.28	14.37	1,863,907	-0.10(-0.69%)
Feb 25, 2004	14.33	14.47	14.27	14.47	1,686,806	+0.17(+1.19%)
Feb 24, 2004	14.30	14.35	14.22	14.30	2,447,353	-0.01(-0.05%)
Feb 23, 2004	14.29	14.35	14.25	14.30	1,021,853	+0.09(+0.66%)
Feb 20, 2004	14.42	14.45	14.02	14.21	1,575,032	-0.15(-1.07%)
Feb 19, 2004	14.25	14.58	14.25	14.36	1,827,348	+0.16(+1.13%)
Feb 18, 2004	14.30	14.32	14.05	14.20	1,517,197	-0.10(-0.68%)
Feb 17, 2004	14.20	14.32	14.20	14.30	1,832,443	+0.19(+1.37%)
Feb 13, 2004	14.29	14.33	14.10	14.11	2,032,618	-0.18(-1.26%)
Feb 12, 2004	14.22	14.35	14.12	14.29	2,254,669	+0.08(+0.59%)
Feb 11, 2004	13.88	14.21	13.83	14.20	1,797,082	+0.35(+2.55%)
Feb 10, 2004	13.73	13.90	13.67	13.85	1,634,665	+0.09(+0.63%)
Feb 09, 2004	13.51	13.82	13.46	13.76	2,371,538	+0.33(+2.43%)
Feb 06, 2004	13.26	13.45	13.26	13.44	2,298,420	+0.15(+1.16%)
Feb 05, 2004	13.15	13.35	13.15	13.28	1,808,470	+0.15(+1.14%)
Feb 04, 2004	13.24	13.27	13.10	13.13	1,771,012	-0.12(-0.93%)
Feb 03, 2004	13.27	13.31	13.19	13.25	2,320,895	+0.01(+0.08%)
Feb 02, 2004	13.35	13.36	13.21	13.24	2,001,753	-0.07(-0.50%)
Jan 30, 2004	13.18	13.41	13.18	13.31	4,005,604	+0.46(+3.61%)
Jan 29, 2004	12.90	13.06	12.81	12.85	2,672,400	+0.05(+0.39%)
Jan 28, 2004	12.73	13.04	12.73	12.80	2,667,006	+0.12(+0.92%)
Jan 27, 2004	12.83	13.01	12.68	12.68	2,769,791	-0.10(-0.76%)
Jan 26, 2004	12.85	12.85	12.70	12.78	2,063,783	-0.05(-0.42%)
Jan 23, 2004	13.12	13.18	12.82	12.83	2,653,222	-0.27(-2.06%)
Jan 22, 2004	13.21	13.25	13.06	13.10	1,252,294	-0.08(-0.61%)
Jan 21, 2004	13.20	13.24	13.05	13.18	1,096,169	-0.01(-0.08%)
Jan 20, 2004	13.11	13.24	13.05	13.19	1,374,557	+0.16(+1.26%)
Jan 16, 2004	13.15	13.15	12.98	13.03	2,666,706	-0.14(-1.04%)
Jan 15, 2004	13.28	13.34	13.01	13.16	2,078,467	-0.05(-0.38%)
Jan 14, 2004	13.25	13.29	13.14	13.21	2,929,212	-0.03(-0.25%)
Jan 13, 2004	13.40	13.46	13.21	13.25	1,477,941	-0.15(-1.12%)
Jan 12, 2004	13.26	13.40	13.25	13.40	1,154,004	+0.13(+1.01%)
Jan 09, 2004	13.54	13.54	13.25	13.26	1,987,069	-0.27(-2.00%)
Jan 08, 2004	13.46	13.57	13.41	13.54	1,406,021	+0.08(+0.62%)
Jan 07, 2004	13.48	13.52	13.25	13.45	2,210,319	-0.05(-0.35%)
Jan 06, 2004	13.60	13.61	13.40	13.50	1,973,584	-0.14(-1.00%)
Jan 05, 2004	13.35	13.66	13.34	13.64	3,022,407	+0.42(+3.18%)
Jan 02, 2004	13.19	13.30	13.08	13.21	1,991,864	+0.02(+0.18%)
Dec 31, 2003	13.05	13.20	13.05	13.19	1,487,530	+0.18(+1.36%)
Dec 30, 2003	13.11	13.13	12.98	13.01	1,695,496	-0.13(-0.96%)
Dec 29, 2003	12.99	13.15	12.95	13.14	2,579,804	+0.15(+1.13%)
Dec 26, 2003	12.91	13.00	12.91	12.99	366,788	+0.13(+0.99%)
Dec 24, 2003	12.92	12.92	12.83	12.87	575,953	-0.03(-0.23%)
Dec 23, 2003	12.92	13.00	12.79	12.90	1,624,776	+0.11(+0.86%)
Dec 22, 2003	12.70	12.80	12.65	12.79	976,304	+0.09(+0.68%)
Dec 19, 2003	12.77	12.80	12.63	12.70	1,367,065	+0.02(+0.16%)
Dec 18, 2003	12.66	12.66	12.60	12.68	1,634,365	-0.01(-0.08%)
Dec 17, 2003	12.59	12.71	12.51	12.69	1,706,584	+0.10(+0.82%)
Dec 16, 2003	12.55	12.68	12.50	12.59	2,847,404	-0.28(-2.15%)
Dec 15, 2003	13.08	13.08	12.83	12.86	2,254,669	-0.07(-0.54%)
Dec 12, 2003	12.76	13.01	12.68	12.93	2,131,507	+0.17(+1.36%)
Dec 11, 2003	12.58	12.79	12.37	12.76	2,158,477	+0.01(+0.08%)
Dec 10, 2003	12.93	13.01	12.73	12.75	3,259,741	-0.18(-1.39%)
Dec 09, 2003	12.72	13.02	12.72	12.93	3,772,765	+0.31(+2.49%)
Dec 08, 2003	12.33	12.62	12.33	12.62	1,235,513	+0.28(+2.30%)
Dec 05, 2003	12.43	12.43	12.24	12.33	985,294	-0.15(-1.18%)
Dec 04, 2003	12.42	12.53	12.33	12.48	1,412,314	+0.12(+0.94%)
Dec 03, 2003	12.34	12.46	12.34	12.36	1,351,183	+0.02(+0.16%)
Dec 02, 2003	12.33	12.44	12.25	12.34	2,130,908	+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.