Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.39	15.43	15.24	15.39	14,909,823	-0.00(-0.03%)
Feb 26, 2004	15.24	15.40	15.19	15.39	11,580,174	+0.13(+0.84%)
Feb 25, 2004	15.30	15.39	15.21	15.27	14,869,974	-0.03(-0.18%)
Feb 24, 2004	14.90	15.44	14.90	15.29	25,273,352	+0.43(+2.92%)
Feb 23, 2004	14.96	14.97	14.80	14.86	14,300,131	-0.07(-0.46%)
Feb 20, 2004	15.11	15.20	14.83	14.93	16,445,262	-0.07(-0.45%)
Feb 19, 2004	15.30	15.32	14.96	15.00	19,575,666	-0.31(-1.99%)
Feb 18, 2004	15.58	15.58	15.24	15.30	17,965,260	-0.44(-2.78%)
Feb 17, 2004	15.46	15.74	15.16	15.74	23,043,042	+0.62(+4.12%)
Feb 13, 2004	15.10	15.30	15.09	15.12	14,912,065	+0.02(+0.11%)
Feb 12, 2004	15.12	15.22	15.03	15.10	14,636,358	-0.24(-1.54%)
Feb 11, 2004	15.10	15.37	15.06	15.34	19,652,126	+0.24(+1.60%)
Feb 10, 2004	15.00	15.15	14.90	15.10	19,283,022	+0.26(+1.76%)
Feb 09, 2004	14.82	14.91	14.76	14.84	10,949,063	-0.08(-0.54%)
Feb 06, 2004	14.70	14.95	14.57	14.92	11,281,056	+0.10(+0.70%)
Feb 05, 2004	14.68	14.82	14.62	14.81	12,849,122	+0.08(+0.55%)
Feb 04, 2004	14.78	14.92	14.60	14.73	17,229,794	-0.22(-1.45%)
Feb 03, 2004	15.17	15.18	14.83	14.95	12,422,736	-0.11(-0.72%)
Feb 02, 2004	14.76	15.16	14.55	15.06	19,756,730	+0.26(+1.74%)
Jan 30, 2004	14.94	14.94	14.70	14.80	15,468,459	-0.09(-0.62%)
Jan 29, 2004	14.82	14.92	14.53	14.89	21,041,618	+0.13(+0.90%)
Jan 28, 2004	14.96	15.08	14.69	14.76	19,786,118	-0.13(-0.86%)
Jan 27, 2004	15.17	15.17	14.86	14.89	19,214,532	-0.28(-1.83%)
Jan 26, 2004	15.06	15.21	15.00	15.17	14,539,475	+0.07(+0.45%)
Jan 23, 2004	15.05	15.12	15.00	15.10	12,700,684	+0.04(+0.29%)
Jan 22, 2004	14.86	15.09	14.77	15.05	20,540,762	+0.19(+1.27%)
Jan 21, 2004	14.93	14.93	14.70	14.86	20,718,838	-0.07(-0.46%)
Jan 20, 2004	14.86	15.05	14.86	14.93	16,421,104	+0.10(+0.65%)
Jan 16, 2004	14.86	14.95	14.74	14.84	16,858,946	+0.03(+0.19%)
Jan 15, 2004	14.84	14.88	14.70	14.81	18,975,188	+0.01(+0.05%)
Jan 14, 2004	14.76	14.84	14.68	14.80	14,155,926	+0.11(+0.77%)
Jan 13, 2004	14.82	14.84	14.45	14.69	19,603,808	-0.06(-0.41%)
Jan 12, 2004	14.39	14.80	14.33	14.75	18,209,834	+0.28(+1.91%)
Jan 09, 2004	14.84	14.84	14.45	14.47	21,138,998	-0.43(-2.91%)
Jan 08, 2004	14.78	14.90	14.70	14.90	22,757,872	+0.22(+1.53%)
Jan 07, 2004	14.64	14.68	14.45	14.68	23,330,704	-0.12(-0.84%)
Jan 06, 2004	14.55	14.83	14.51	14.80	24,894,784	+0.24(+1.65%)
Jan 05, 2004	14.25	14.57	14.21	14.56	37,893,592	+0.41(+2.89%)
Jan 02, 2004	14.09	14.24	14.09	14.15	18,134,618	+0.07(+0.48%)
Dec 31, 2003	14.03	14.15	14.03	14.09	16,371,790	+0.03(+0.23%)
Dec 30, 2003	13.82	14.05	13.79	14.05	23,958,080	+0.27(+1.98%)
Dec 29, 2003	13.62	13.81	13.61	13.78	17,756,550	+0.16(+1.21%)
Dec 26, 2003	13.62	13.64	13.57	13.62	5,755,219	-0.02(-0.15%)
Dec 24, 2003	13.65	13.80	13.62	13.64	7,633,112	-0.08(-0.61%)
Dec 23, 2003	13.70	13.86	13.65	13.72	15,471,946	+0.02(+0.12%)
Dec 22, 2003	13.71	13.82	13.63	13.70	20,427,690	-0.01(-0.06%)
Dec 19, 2003	13.83	13.94	13.56	13.71	29,852,772	-0.10(-0.73%)
Dec 18, 2003	13.73	13.86	13.70	13.81	16,609,391	+0.08(+0.58%)
Dec 17, 2003	13.63	13.75	13.57	13.73	21,337,498	+0.12(+0.86%)
Dec 16, 2003	13.59	13.78	13.53	13.62	26,480,534	+0.16(+1.16%)
Dec 15, 2003	13.51	13.58	13.32	13.46	20,732,536	+0.04(+0.27%)
Dec 12, 2003	13.35	13.47	13.29	13.42	17,530,904	+0.04(+0.27%)
Dec 11, 2003	13.29	13.46	13.26	13.39	23,311,526	-0.01(-0.09%)
Dec 10, 2003	13.09	13.42	12.94	13.40	20,508,884	+0.31(+2.39%)
Dec 09, 2003	13.25	13.26	13.09	13.09	22,033,862	-0.17(-1.27%)
Dec 08, 2003	13.41	13.42	13.17	13.25	16,211,397	-0.16(-1.17%)
Dec 05, 2003	13.39	13.55	13.31	13.41	21,038,130	+0.06(+0.45%)
Dec 04, 2003	12.90	13.35	12.90	13.35	34,152,000	+0.41(+3.13%)
Dec 03, 2003	13.05	13.13	12.92	12.94	19,713,892	-0.13(-1.01%)
Dec 02, 2003	13.15	13.15	12.99	13.08	20,230,188	-0.08(-0.61%)

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.