Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.25	13.29	13.00	13.13	1,857,813	-0.07(-0.54%)
Feb 26, 2004	12.48	13.29	12.21	13.21	1,842,101	+0.72(+5.78%)
Feb 25, 2004	12.56	12.68	12.42	12.48	912,184	-0.06(-0.50%)
Feb 24, 2004	12.68	12.91	12.39	12.55	770,778	-0.16(-1.30%)
Feb 23, 2004	12.91	12.92	12.45	12.71	1,748,279	-0.13(-1.01%)
Feb 20, 2004	12.88	13.14	12.47	12.84	2,051,966	-0.08(-0.62%)
Feb 19, 2004	13.71	13.75	12.84	12.92	1,859,833	-0.55(-4.10%)
Feb 18, 2004	13.40	13.70	13.35	13.47	1,992,486	+0.04(+0.30%)
Feb 17, 2004	12.92	13.43	12.87	13.43	1,295,329	+0.71(+5.60%)
Feb 13, 2004	13.02	13.40	12.72	12.72	1,711,693	-0.24(-1.86%)
Feb 12, 2004	13.10	13.18	12.85	12.96	1,131,477	-0.11(-0.85%)
Feb 11, 2004	12.96	13.23	12.88	13.07	1,053,591	+0.07(+0.51%)
Feb 10, 2004	13.15	13.23	12.76	13.00	1,230,012	-0.12(-0.88%)
Feb 09, 2004	13.51	13.60	13.09	13.12	1,423,044	-0.28(-2.09%)
Feb 06, 2004	12.85	13.53	12.76	13.40	2,412,890	+1.07(+8.71%)
Feb 05, 2004	12.23	12.47	12.06	12.33	2,524,668	+0.20(+1.65%)
Feb 04, 2004	12.50	12.54	12.12	12.13	2,334,779	-0.47(-3.71%)
Feb 03, 2004	12.99	13.09	12.52	12.60	2,026,154	-0.40(-3.08%)
Feb 02, 2004	13.10	13.39	12.96	13.00	1,141,353	-0.15(-1.12%)
Jan 30, 2004	13.13	13.49	12.99	13.14	1,096,013	-0.04(-0.27%)
Jan 29, 2004	13.14	13.48	12.92	13.18	2,488,755	+0.18(+1.37%)
Jan 28, 2004	13.48	13.61	13.00	13.00	1,785,089	-0.41(-3.06%)
Jan 27, 2004	13.70	13.70	13.32	13.41	1,696,430	-0.29(-2.08%)
Jan 26, 2004	14.05	14.37	13.34	13.70	2,612,430	-0.03(-0.19%)
Jan 23, 2004	13.05	13.89	12.80	13.72	9,404,435	-0.16(-1.12%)
Jan 22, 2004	13.87	14.00	13.41	13.88	2,776,282	+0.17(+1.27%)
Jan 21, 2004	14.46	14.48	13.70	13.70	1,877,340	-0.72(-5.00%)
Jan 20, 2004	14.26	14.79	14.26	14.43	2,338,820	+0.15(+1.03%)
Jan 16, 2004	14.57	14.59	14.08	14.28	1,448,631	-0.11(-0.77%)
Jan 15, 2004	14.68	15.09	14.39	14.39	2,015,259	-0.40(-2.68%)
Jan 14, 2004	14.47	14.89	14.41	14.79	1,893,171	+0.52(+3.65%)
Jan 13, 2004	14.74	14.81	14.14	14.27	1,652,275	-0.46(-3.12%)
Jan 12, 2004	14.60	14.72	13.88	14.72	4,278,063	-0.17(-1.14%)
Jan 09, 2004	15.39	15.39	14.86	14.89	2,733,070	-0.56(-3.60%)
Jan 08, 2004	15.56	15.74	15.19	15.45	977,891	-0.10(-0.63%)
Jan 07, 2004	15.15	15.55	14.97	15.55	541,914	+0.41(+2.74%)
Jan 06, 2004	15.29	15.65	15.13	15.13	704,339	-0.27(-1.76%)
Jan 05, 2004	14.94	15.45	14.90	15.41	951,015	+0.54(+3.66%)
Jan 02, 2004	14.93	15.29	14.81	14.86	523,204	-0.04(-0.30%)
Dec 31, 2003	15.08	15.26	14.85	14.91	520,061	-0.13(-0.86%)
Dec 30, 2003	15.21	15.32	14.97	15.04	725,873	-0.15(-0.97%)
Dec 29, 2003	14.81	15.21	14.81	15.18	561,332	+0.37(+2.53%)
Dec 26, 2003	14.83	14.89	14.76	14.81	134,486	+0.04(+0.27%)
Dec 24, 2003	14.77	14.83	14.65	14.77	198,898	-0.02(-0.12%)
Dec 23, 2003	14.38	15.01	14.38	14.79	746,108	+0.40(+2.79%)
Dec 22, 2003	14.49	14.54	14.21	14.39	1,046,727	-0.09(-0.65%)
Dec 19, 2003	14.94	14.96	14.45	14.48	1,041,048	-0.31(-2.11%)
Dec 18, 2003	14.65	15.10	14.62	14.79	1,206,810	+0.17(+1.19%)
Dec 17, 2003	14.78	14.84	14.42	14.62	842,700	-0.13(-0.88%)
Dec 16, 2003	14.44	14.96	14.08	14.75	1,308,652	+0.24(+1.63%)
Dec 15, 2003	15.62	15.73	14.42	14.51	1,106,663	-0.57(-3.78%)
Dec 12, 2003	15.35	15.47	14.77	15.08	1,084,204	-0.33(-2.17%)
Dec 11, 2003	13.93	15.53	13.93	15.42	3,435,282	+1.42(+10.16%)
Dec 10, 2003	14.63	14.99	13.77	13.99	2,217,306	-0.65(-4.44%)
Dec 09, 2003	15.41	15.59	14.52	14.64	1,041,977	-0.76(-4.94%)
Dec 08, 2003	15.45	15.53	15.03	15.41	786,696	-0.06(-0.40%)
Dec 05, 2003	15.35	15.63	14.93	15.47	1,006,837	+0.12(+0.78%)
Dec 04, 2003	15.94	15.98	14.85	15.35	1,725,755	-0.60(-3.74%)
Dec 03, 2003	16.61	16.94	15.94	15.95	914,400	-0.66(-3.95%)
Dec 02, 2003	16.39	16.85	16.31	16.60	860,589	+0.17(+1.06%)

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.