Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.25	13.76	13.05	13.06	13,379,038	-0.18(-1.33%)
Feb 26, 2004	13.06	13.30	13.00	13.24	7,372,792	+0.02(+0.14%)
Feb 25, 2004	12.79	13.25	12.78	13.22	7,501,757	+0.44(+3.44%)
Feb 24, 2004	12.81	12.91	12.74	12.78	5,597,221	-0.06(-0.49%)
Feb 23, 2004	12.89	12.96	12.84	12.84	5,746,724	-0.02(-0.15%)
Feb 20, 2004	13.01	13.01	12.81	12.86	4,718,033	-0.06(-0.44%)
Feb 19, 2004	13.13	13.25	12.88	12.92	6,698,514	-0.14(-1.11%)
Feb 18, 2004	13.13	13.27	12.97	13.06	8,948,548	+0.13(+1.02%)
Feb 17, 2004	12.78	12.97	12.78	12.93	5,772,199	+0.24(+1.93%)
Feb 13, 2004	12.74	12.81	12.65	12.69	6,814,105	-0.03(-0.25%)
Feb 12, 2004	12.80	12.89	12.65	12.72	6,759,972	-0.08(-0.64%)
Feb 11, 2004	12.61	12.87	12.59	12.80	7,876,232	+0.19(+1.54%)
Feb 10, 2004	12.64	12.72	12.54	12.61	9,006,821	-0.03(-0.25%)
Feb 09, 2004	12.72	12.80	12.61	12.64	8,068,086	-0.06(-0.49%)
Feb 06, 2004	12.88	13.03	12.69	12.70	10,436,736	-0.23(-1.80%)
Feb 05, 2004	12.81	13.06	12.66	12.93	26,259,254	+1.06(+8.94%)
Feb 04, 2004	12.22	12.28	11.85	11.87	16,746,287	-0.19(-1.56%)
Feb 03, 2004	11.90	12.12	11.88	12.06	13,946,004	+0.19(+1.59%)
Feb 02, 2004	11.80	11.96	11.78	11.87	13,024,465	+0.20(+1.72%)
Jan 30, 2004	11.46	11.78	11.46	11.67	9,875,660	+0.11(+0.98%)
Jan 29, 2004	11.63	11.75	11.40	11.56	11,556,339	-0.03(-0.22%)
Jan 28, 2004	11.85	11.93	11.53	11.58	25,181,684	-0.30(-2.49%)
Jan 27, 2004	12.30	12.30	11.78	11.88	18,648,752	-0.41(-3.37%)
Jan 26, 2004	12.42	12.42	12.19	12.29	10,654,224	-0.09(-0.71%)
Jan 23, 2004	12.56	12.59	12.34	12.38	9,825,985	-0.21(-1.65%)
Jan 22, 2004	12.45	12.65	12.45	12.59	7,397,630	+0.19(+1.52%)
Jan 21, 2004	12.62	12.66	12.35	12.40	11,354,454	-0.16(-1.30%)
Jan 20, 2004	12.88	12.96	12.55	12.56	8,346,554	-0.28(-2.20%)
Jan 16, 2004	12.88	12.93	12.75	12.84	5,481,153	+0.03(+0.25%)
Jan 15, 2004	12.82	12.94	12.59	12.81	6,559,201	-0.03(-0.24%)
Jan 14, 2004	12.54	12.86	12.53	12.84	11,992,589	+0.37(+2.97%)
Jan 13, 2004	12.53	12.54	12.34	12.47	6,925,397	+0.01(+0.05%)
Jan 12, 2004	12.47	12.56	12.38	12.47	7,789,141	+0.00(+0.00%)
Jan 09, 2004	12.56	12.71	12.46	12.47	13,703,997	-0.09(-0.75%)
Jan 08, 2004	13.82	13.82	12.28	12.56	54,999,880	-1.88(-13.04%)
Jan 07, 2004	14.45	14.62	14.31	14.45	10,367,954	-0.06(-0.43%)
Jan 06, 2004	14.19	14.60	14.15	14.51	7,580,728	+0.31(+2.17%)
Jan 05, 2004	14.21	14.32	13.89	14.20	9,453,102	+0.05(+0.36%)
Jan 02, 2004	14.59	14.67	14.09	14.15	5,342,158	-0.43(-2.93%)
Dec 31, 2003	14.60	14.72	14.45	14.58	3,296,557	-0.02(-0.13%)
Dec 30, 2003	14.55	14.61	14.37	14.60	5,771,721	+0.05(+0.35%)
Dec 29, 2003	14.42	14.57	14.37	14.55	3,440,965	+0.13(+0.87%)
Dec 26, 2003	14.37	14.57	14.37	14.42	1,167,368	+0.03(+0.22%)
Dec 24, 2003	14.45	14.53	14.36	14.39	1,262,260	-0.18(-1.21%)
Dec 23, 2003	14.48	14.74	14.48	14.57	5,567,766	+0.12(+0.83%)
Dec 22, 2003	14.13	14.57	14.10	14.45	8,882,633	+0.21(+1.46%)
Dec 19, 2003	14.13	14.31	14.01	14.24	9,010,483	+0.11(+0.76%)
Dec 18, 2003	13.85	14.16	13.85	14.13	8,109,641	+0.28(+2.04%)
Dec 17, 2003	13.52	13.86	13.38	13.85	10,807,867	+0.38(+2.85%)
Dec 16, 2003	13.27	13.57	13.14	13.47	12,106,906	+0.20(+1.52%)
Dec 15, 2003	13.42	13.43	13.21	13.27	8,411,674	+0.13(+0.96%)
Dec 12, 2003	13.23	13.21	13.02	13.14	4,816,587	-0.09(-0.67%)
Dec 11, 2003	12.94	13.28	12.94	13.23	5,215,740	+0.24(+1.89%)
Dec 10, 2003	13.05	13.13	12.88	12.98	4,511,371	-0.07(-0.53%)
Dec 09, 2003	13.15	13.26	13.05	13.05	4,600,373	-0.10(-0.76%)
Dec 08, 2003	13.17	13.27	13.09	13.15	3,274,107	-0.01(-0.05%)
Dec 05, 2003	13.01	13.45	13.01	13.16	7,399,700	-0.11(-0.80%)
Dec 04, 2003	13.47	13.60	13.03	13.27	8,384,447	-0.04(-0.28%)
Dec 03, 2003	13.32	13.50	13.27	13.30	7,441,573	-0.06(-0.47%)
Dec 02, 2003	13.44	13.53	13.34	13.37	8,668,011	-0.16(-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.