Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.53	13.70	13.40	13.58	1,103,567	+0.12(+0.87%)
Feb 26, 2004	13.48	13.55	13.37	13.46	739,856	+0.00(+0.00%)
Feb 25, 2004	13.47	13.54	13.40	13.46	459,414	-0.09(-0.70%)
Feb 24, 2004	13.54	13.75	13.48	13.55	885,485	-0.03(-0.20%)
Feb 23, 2004	13.67	13.73	13.55	13.58	606,664	-0.07(-0.53%)
Feb 20, 2004	13.76	13.76	13.59	13.65	798,792	+0.00(+0.00%)
Feb 19, 2004	13.44	13.86	13.43	13.65	1,144,479	+0.21(+1.53%)
Feb 18, 2004	13.57	13.60	13.36	13.45	702,368	-0.05(-0.37%)
Feb 17, 2004	13.47	13.62	13.44	13.50	542,681	+0.03(+0.21%)
Feb 13, 2004	13.66	13.67	13.40	13.47	652,083	-0.11(-0.78%)
Feb 12, 2004	13.68	13.79	13.56	13.58	555,478	-0.08(-0.57%)
Feb 11, 2004	13.51	13.67	13.26	13.65	974,159	+0.18(+1.32%)
Feb 10, 2004	13.65	13.65	13.34	13.48	1,141,055	-0.18(-1.30%)
Feb 09, 2004	13.76	13.79	13.58	13.65	739,316	-0.13(-0.93%)
Feb 06, 2004	13.59	13.82	13.49	13.78	764,909	+0.25(+1.85%)
Feb 05, 2004	13.58	13.62	13.48	13.53	1,149,526	-0.05(-0.37%)
Feb 04, 2004	13.70	13.70	13.42	13.58	922,793	-0.12(-0.85%)
Feb 03, 2004	13.69	13.78	13.45	13.70	1,142,136	-0.02(-0.16%)
Feb 02, 2004	13.72	13.84	13.60	13.72	1,826,842	+0.05(+0.37%)
Jan 30, 2004	13.95	13.95	13.51	13.67	2,383,041	-0.45(-3.18%)
Jan 29, 2004	12.96	14.28	12.96	14.12	5,793,952	+2.08(+17.28%)
Jan 28, 2004	12.31	12.37	12.00	12.04	1,102,485	-0.27(-2.21%)
Jan 27, 2004	12.48	12.48	12.25	12.31	604,321	-0.16(-1.29%)
Jan 26, 2004	12.51	12.55	12.35	12.47	893,956	-0.09(-0.75%)
Jan 23, 2004	12.54	12.58	12.47	12.57	1,119,247	+0.06(+0.44%)
Jan 22, 2004	12.40	12.51	12.29	12.51	965,328	+0.08(+0.67%)
Jan 21, 2004	12.21	12.44	12.20	12.43	626,850	+0.23(+1.91%)
Jan 20, 2004	12.05	12.21	11.99	12.20	688,850	+0.01(+0.05%)
Jan 16, 2004	12.18	12.27	12.10	12.19	796,810	+0.08(+0.69%)
Jan 15, 2004	12.18	12.20	12.03	12.11	766,711	-0.04(-0.32%)
Jan 14, 2004	11.93	12.17	11.90	12.15	649,559	+0.30(+2.53%)
Jan 13, 2004	12.01	12.01	11.77	11.85	836,461	-0.16(-1.34%)
Jan 12, 2004	12.02	12.08	11.93	12.01	800,054	+0.04(+0.37%)
Jan 09, 2004	11.85	12.00	11.76	11.96	977,403	+0.06(+0.51%)
Jan 08, 2004	11.94	11.99	11.81	11.90	1,413,207	+0.01(+0.05%)
Jan 07, 2004	12.11	12.11	11.87	11.90	1,019,037	-0.22(-1.79%)
Jan 06, 2004	12.12	12.15	11.98	12.11	1,051,119	-0.12(-0.95%)
Jan 05, 2004	12.15	12.23	12.04	12.23	1,627,144	+0.30(+2.51%)
Jan 02, 2004	11.99	12.08	11.86	11.93	836,281	-0.07(-0.60%)
Dec 31, 2003	11.95	12.03	11.91	12.00	1,037,781	+0.06(+0.51%)
Dec 30, 2003	11.90	11.96	11.86	11.94	578,908	+0.04(+0.33%)
Dec 29, 2003	11.87	11.90	11.82	11.90	693,897	+0.04(+0.37%)
Dec 26, 2003	11.81	11.87	11.75	11.86	162,570	+0.01(+0.05%)
Dec 24, 2003	11.82	11.85	11.72	11.85	244,936	-0.03(-0.23%)
Dec 23, 2003	11.78	11.88	11.77	11.88	1,324,713	+0.10(+0.85%)
Dec 22, 2003	11.65	11.78	11.53	11.78	1,144,840	+0.13(+1.10%)
Dec 19, 2003	11.68	11.68	11.49	11.65	1,425,643	+0.04(+0.33%)
Dec 18, 2003	11.54	11.65	11.46	11.61	1,019,217	+0.08(+0.67%)
Dec 17, 2003	11.60	11.66	11.49	11.54	740,397	-0.06(-0.53%)
Dec 16, 2003	11.65	11.73	11.55	11.60	775,182	-0.12(-0.99%)
Dec 15, 2003	11.85	11.92	11.72	11.71	1,050,037	+0.04(+0.38%)
Dec 12, 2003	11.73	11.73	11.61	11.67	1,164,305	-0.07(-0.57%)
Dec 11, 2003	11.65	11.75	11.65	11.73	1,284,160	+0.06(+0.48%)
Dec 10, 2003	11.72	11.72	11.58	11.68	1,744,836	+0.02(+0.19%)
Dec 09, 2003	11.42	11.66	11.37	11.66	2,490,821	+0.36(+3.19%)
Dec 08, 2003	11.26	11.35	11.24	11.30	596,751	-0.05(-0.44%)
Dec 05, 2003	11.41	11.42	11.32	11.35	606,123	-0.06(-0.54%)
Dec 04, 2003	11.34	11.42	11.32	11.41	1,080,317	+0.03(+0.29%)
Dec 03, 2003	11.31	11.36	11.22	11.37	1,263,794	+0.09(+0.84%)
Dec 02, 2003	11.27	11.32	11.21	11.28	943,700	-0.07(-0.59%)

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.