Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.02	14.23	13.79	14.14	3,767,806	-0.23(-1.63%)
Feb 26, 2004	14.42	14.44	14.29	14.37	1,863,530	-0.10(-0.69%)
Feb 25, 2004	14.33	14.47	14.27	14.47	1,686,465	+0.17(+1.19%)
Feb 24, 2004	14.31	14.35	14.22	14.30	2,446,857	-0.01(-0.05%)
Feb 23, 2004	14.30	14.35	14.25	14.31	1,021,646	+0.09(+0.66%)
Feb 20, 2004	14.42	14.45	14.02	14.21	1,574,713	-0.15(-1.07%)
Feb 19, 2004	14.25	14.59	14.25	14.37	1,826,978	+0.16(+1.13%)
Feb 18, 2004	14.30	14.32	14.06	14.21	1,516,889	-0.10(-0.68%)
Feb 17, 2004	14.20	14.32	14.20	14.30	1,832,072	+0.19(+1.37%)
Feb 13, 2004	14.29	14.33	14.10	14.11	2,032,206	-0.18(-1.26%)
Feb 12, 2004	14.22	14.35	14.12	14.29	2,254,212	+0.08(+0.59%)
Feb 11, 2004	13.88	14.22	13.84	14.21	1,796,719	+0.35(+2.55%)
Feb 10, 2004	13.73	13.90	13.67	13.85	1,634,334	+0.09(+0.63%)
Feb 09, 2004	13.51	13.82	13.46	13.76	2,371,057	+0.33(+2.43%)
Feb 06, 2004	13.26	13.45	13.26	13.44	2,297,954	+0.15(+1.16%)
Feb 05, 2004	13.15	13.35	13.15	13.28	1,808,103	+0.15(+1.14%)
Feb 04, 2004	13.25	13.28	13.10	13.13	1,770,653	-0.12(-0.93%)
Feb 03, 2004	13.27	13.31	13.19	13.26	2,320,425	+0.01(+0.08%)
Feb 02, 2004	13.35	13.36	13.21	13.25	2,001,347	-0.07(-0.50%)
Jan 30, 2004	13.18	13.42	13.18	13.31	4,004,792	+0.46(+3.61%)
Jan 29, 2004	12.90	13.07	12.82	12.85	2,671,859	+0.05(+0.39%)
Jan 28, 2004	12.73	13.05	12.73	12.80	2,666,466	+0.12(+0.92%)
Jan 27, 2004	12.83	13.02	12.68	12.68	2,769,230	-0.10(-0.76%)
Jan 26, 2004	12.85	12.85	12.70	12.78	2,063,365	-0.05(-0.42%)
Jan 23, 2004	13.12	13.18	12.83	12.83	2,652,684	-0.27(-2.06%)
Jan 22, 2004	13.21	13.25	13.07	13.10	1,252,040	-0.08(-0.61%)
Jan 21, 2004	13.20	13.25	13.05	13.18	1,095,947	-0.01(-0.08%)
Jan 20, 2004	13.11	13.25	13.06	13.19	1,374,278	+0.16(+1.25%)
Jan 16, 2004	13.15	13.15	12.99	13.03	2,666,166	-0.14(-1.04%)
Jan 15, 2004	13.28	13.34	13.02	13.17	2,078,046	-0.05(-0.38%)
Jan 14, 2004	13.25	13.29	13.14	13.22	2,928,619	-0.03(-0.25%)
Jan 13, 2004	13.40	13.46	13.21	13.25	1,477,641	-0.15(-1.12%)
Jan 12, 2004	13.27	13.40	13.25	13.40	1,153,771	+0.13(+1.01%)
Jan 09, 2004	13.54	13.54	13.25	13.27	1,986,667	-0.27(-2.00%)
Jan 08, 2004	13.46	13.57	13.41	13.54	1,405,737	+0.08(+0.62%)
Jan 07, 2004	13.48	13.52	13.25	13.45	2,209,871	-0.05(-0.35%)
Jan 06, 2004	13.60	13.61	13.40	13.50	1,973,185	-0.14(-1.00%)
Jan 05, 2004	13.35	13.66	13.34	13.64	3,021,795	+0.42(+3.18%)
Jan 02, 2004	13.19	13.30	13.08	13.22	1,991,460	+0.02(+0.18%)
Dec 31, 2003	13.05	13.21	13.05	13.19	1,487,229	+0.18(+1.36%)
Dec 30, 2003	13.12	13.13	12.99	13.02	1,695,153	-0.13(-0.97%)
Dec 29, 2003	13.00	13.15	12.96	13.14	2,579,282	+0.15(+1.13%)
Dec 26, 2003	12.92	13.01	12.92	13.00	366,714	+0.13(+0.99%)
Dec 24, 2003	12.92	12.92	12.83	12.87	575,836	-0.03(-0.23%)
Dec 23, 2003	12.92	13.00	12.80	12.90	1,624,447	+0.11(+0.86%)
Dec 22, 2003	12.70	12.80	12.65	12.79	976,106	+0.09(+0.68%)
Dec 19, 2003	12.77	12.81	12.63	12.70	1,366,788	+0.02(+0.16%)
Dec 18, 2003	12.66	12.66	12.60	12.68	1,634,034	-0.01(-0.08%)
Dec 17, 2003	12.59	12.72	12.52	12.69	1,706,238	+0.10(+0.82%)
Dec 16, 2003	12.56	12.68	12.51	12.59	2,846,827	-0.28(-2.15%)
Dec 15, 2003	13.08	13.08	12.83	12.87	2,254,212	-0.07(-0.54%)
Dec 12, 2003	12.76	13.02	12.68	12.94	2,131,075	+0.17(+1.36%)
Dec 11, 2003	12.58	12.79	12.37	12.76	2,158,040	+0.01(+0.08%)
Dec 10, 2003	12.93	13.01	12.73	12.75	3,259,081	-0.18(-1.39%)
Dec 09, 2003	12.72	13.03	12.72	12.93	3,772,001	+0.31(+2.49%)
Dec 08, 2003	12.33	12.62	12.33	12.62	1,235,263	+0.28(+2.30%)
Dec 05, 2003	12.43	12.43	12.24	12.34	985,094	-0.15(-1.18%)
Dec 04, 2003	12.42	12.53	12.34	12.48	1,412,028	+0.12(+0.94%)
Dec 03, 2003	12.35	12.46	12.34	12.37	1,350,909	+0.02(+0.16%)
Dec 02, 2003	12.33	12.44	12.26	12.35	2,130,476	+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.