Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.20	14.73	14.20	14.55	115,550	+0.33(+2.31%)
Feb 26, 2004	14.28	14.37	14.00	14.22	84,384	-0.04(-0.27%)
Feb 25, 2004	13.92	14.50	13.92	14.26	71,546	-0.14(-0.94%)
Feb 24, 2004	13.93	14.40	13.88	14.39	97,948	+0.19(+1.36%)
Feb 23, 2004	13.86	14.47	13.85	14.20	167,734	+0.08(+0.55%)
Feb 20, 2004	14.45	14.63	13.87	14.12	146,198	-0.43(-2.99%)
Feb 19, 2004	14.29	14.64	14.29	14.55	170,944	+0.28(+1.96%)
Feb 18, 2004	14.59	14.59	14.25	14.28	166,388	-0.31(-2.11%)
Feb 17, 2004	14.02	14.69	14.02	14.58	351,103	+0.43(+3.07%)
Feb 13, 2004	14.89	15.12	13.62	14.15	304,096	-0.94(-6.21%)
Feb 12, 2004	15.22	15.36	14.69	15.09	256,985	-0.60(-3.82%)
Feb 11, 2004	16.52	16.52	15.60	15.68	167,838	-0.72(-4.41%)
Feb 10, 2004	16.95	17.00	15.97	16.41	150,961	-0.26(-1.56%)
Feb 09, 2004	16.42	17.00	16.23	16.67	118,656	+0.42(+2.55%)
Feb 06, 2004	15.49	16.83	15.32	16.25	170,012	+0.73(+4.73%)
Feb 05, 2004	15.11	15.54	14.89	15.52	155,930	+0.61(+4.08%)
Feb 04, 2004	15.60	15.69	14.30	14.91	216,191	-0.75(-4.80%)
Feb 03, 2004	15.98	16.18	15.64	15.66	77,033	-0.25(-1.58%)
Feb 02, 2004	15.84	16.56	15.80	15.92	93,289	+0.30(+1.92%)
Jan 30, 2004	15.38	16.25	15.34	15.62	79,622	-0.14(-0.92%)
Jan 29, 2004	16.37	16.90	15.36	15.76	186,785	-0.42(-2.57%)
Jan 28, 2004	17.20	17.38	15.50	16.18	242,904	-0.92(-5.37%)
Jan 27, 2004	17.71	17.71	16.90	17.09	278,625	-0.29(-1.67%)
Jan 26, 2004	17.58	17.68	17.18	17.38	214,430	+0.19(+1.12%)
Jan 23, 2004	16.74	17.20	16.67	17.19	176,017	+0.52(+3.13%)
Jan 22, 2004	16.42	17.09	16.42	16.67	150,961	+0.12(+0.70%)
Jan 21, 2004	16.44	16.81	16.26	16.55	95,256	+0.19(+1.18%)
Jan 20, 2004	16.34	16.73	16.25	16.36	165,456	-0.06(-0.35%)
Jan 16, 2004	17.09	17.31	16.37	16.42	189,995	-0.43(-2.52%)
Jan 15, 2004	16.80	17.08	15.96	16.84	145,326	-0.10(-0.57%)
Jan 14, 2004	17.66	18.22	16.76	16.94	418,735	+0.11(+0.63%)
Jan 13, 2004	16.37	17.03	16.23	16.83	351,378	+0.60(+3.69%)
Jan 12, 2004	14.87	16.38	14.49	16.24	367,503	+1.70(+11.69%)
Jan 09, 2004	14.06	14.83	14.01	14.54	188,975	+0.41(+2.87%)
Jan 08, 2004	14.05	14.20	13.67	14.13	147,829	+0.45(+3.32%)
Jan 07, 2004	13.37	13.68	13.23	13.68	82,445	+0.29(+2.16%)
Jan 06, 2004	13.45	13.58	13.33	13.39	110,684	-0.12(-0.86%)
Jan 05, 2004	13.33	13.54	13.11	13.50	68,543	+0.32(+2.42%)
Jan 02, 2004	13.26	13.52	13.09	13.18	129,631	-0.07(-0.51%)
Dec 31, 2003	13.33	13.52	13.19	13.25	78,897	-0.14(-1.01%)
Dec 30, 2003	13.81	13.98	13.20	13.39	119,650	-0.56(-4.02%)
Dec 29, 2003	13.95	14.35	13.70	13.95	162,927	+0.27(+1.98%)
Dec 26, 2003	13.70	13.74	13.48	13.68	24,919	+0.15(+1.14%)
Dec 24, 2003	13.32	13.71	13.32	13.52	22,392	+0.08(+0.57%)
Dec 23, 2003	13.29	13.50	13.13	13.44	47,515	+0.25(+1.90%)
Dec 22, 2003	13.51	13.51	13.04	13.19	90,345	-0.14(-1.01%)
Dec 19, 2003	13.51	13.53	13.04	13.33	71,542	+0.03(+0.22%)
Dec 18, 2003	13.23	13.42	13.14	13.30	64,214	+0.03(+0.22%)
Dec 17, 2003	13.35	13.35	12.96	13.27	43,536	-0.06(-0.43%)
Dec 16, 2003	13.07	13.33	12.93	13.33	59,328	+0.30(+2.31%)
Dec 15, 2003	13.42	13.81	12.94	13.03	196,828	-0.25(-1.90%)
Dec 12, 2003	13.47	13.47	13.06	13.28	175,512	+0.11(+0.81%)
Dec 11, 2003	12.74	13.37	12.31	13.17	154,600	+0.43(+3.41%)
Dec 10, 2003	13.59	13.70	12.53	12.74	174,666	-0.87(-6.39%)
Dec 09, 2003	14.18	14.18	13.52	13.61	102,610	-0.29(-2.08%)
Dec 08, 2003	13.69	14.10	13.60	13.90	123,297	+0.19(+1.41%)
Dec 05, 2003	13.81	14.34	13.61	13.70	141,388	-0.11(-0.77%)
Dec 04, 2003	14.30	14.64	13.25	13.81	228,562	-0.53(-3.70%)
Dec 03, 2003	14.97	15.09	14.34	14.34	154,808	-0.51(-3.45%)
Dec 02, 2003	14.98	14.98	14.63	14.85	135,125	-0.07(-0.45%)

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.