Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.29	13.33	13.03	13.17	1,852,900	-0.07(-0.54%)
Feb 26, 2004	12.52	13.33	12.24	13.24	1,837,229	+0.72(+5.78%)
Feb 25, 2004	12.59	12.71	12.45	12.52	909,772	-0.06(-0.50%)
Feb 24, 2004	12.71	12.94	12.42	12.58	768,739	-0.17(-1.30%)
Feb 23, 2004	12.95	12.96	12.49	12.74	1,743,655	-0.13(-1.01%)
Feb 20, 2004	12.92	13.17	12.51	12.87	2,046,540	-0.08(-0.62%)
Feb 19, 2004	13.75	13.79	12.88	12.95	1,854,914	-0.55(-4.10%)
Feb 18, 2004	13.44	13.73	13.38	13.51	1,987,216	+0.04(+0.30%)
Feb 17, 2004	12.95	13.47	12.91	13.47	1,291,903	+0.71(+5.60%)
Feb 13, 2004	13.06	13.44	12.75	12.75	1,707,166	-0.24(-1.86%)
Feb 12, 2004	13.13	13.22	12.88	12.99	1,128,484	-0.11(-0.85%)
Feb 11, 2004	13.00	13.27	12.91	13.11	1,050,805	+0.07(+0.51%)
Feb 10, 2004	13.18	13.27	12.79	13.04	1,226,760	-0.12(-0.88%)
Feb 09, 2004	13.55	13.63	13.12	13.16	1,419,280	-0.28(-2.09%)
Feb 06, 2004	12.89	13.56	12.79	13.44	2,406,509	+1.08(+8.71%)
Feb 05, 2004	12.26	12.50	12.10	12.36	2,517,992	+0.20(+1.65%)
Feb 04, 2004	12.53	12.57	12.15	12.16	2,328,605	-0.47(-3.71%)
Feb 03, 2004	13.02	13.12	12.55	12.63	2,020,796	-0.40(-3.09%)
Feb 02, 2004	13.13	13.42	13.00	13.03	1,138,334	-0.15(-1.12%)
Jan 30, 2004	13.17	13.53	13.03	13.18	1,093,114	-0.04(-0.27%)
Jan 29, 2004	13.17	13.51	12.95	13.21	2,482,174	+0.18(+1.37%)
Jan 28, 2004	13.51	13.65	13.03	13.03	1,780,369	-0.41(-3.06%)
Jan 27, 2004	13.74	13.74	13.35	13.45	1,691,943	-0.29(-2.08%)
Jan 26, 2004	14.09	14.41	13.38	13.73	2,605,522	-0.03(-0.19%)
Jan 23, 2004	13.09	13.92	12.83	13.76	9,379,565	-0.16(-1.12%)
Jan 22, 2004	13.91	14.04	13.45	13.91	2,768,940	+0.17(+1.27%)
Jan 21, 2004	14.50	14.51	13.74	13.74	1,872,376	-0.72(-5.00%)
Jan 20, 2004	14.30	14.83	14.29	14.46	2,332,635	+0.15(+1.03%)
Jan 16, 2004	14.61	14.63	14.12	14.32	1,444,801	-0.11(-0.77%)
Jan 15, 2004	14.71	15.13	14.43	14.43	2,009,929	-0.40(-2.68%)
Jan 14, 2004	14.50	14.93	14.45	14.83	1,888,165	+0.52(+3.65%)
Jan 13, 2004	14.78	14.85	14.18	14.30	1,647,905	-0.46(-3.12%)
Jan 12, 2004	14.64	14.76	13.91	14.76	4,266,749	-0.17(-1.14%)
Jan 09, 2004	15.43	15.43	14.90	14.93	2,725,842	-0.56(-3.60%)
Jan 08, 2004	15.60	15.78	15.23	15.49	975,305	-0.10(-0.63%)
Jan 07, 2004	15.19	15.59	15.00	15.59	540,481	+0.42(+2.74%)
Jan 06, 2004	15.34	15.69	15.17	15.17	702,476	-0.27(-1.76%)
Jan 05, 2004	14.98	15.49	14.94	15.45	948,500	+0.54(+3.66%)
Jan 02, 2004	14.96	15.33	14.85	14.90	521,820	-0.04(-0.30%)
Dec 31, 2003	15.12	15.30	14.88	14.95	518,686	-0.13(-0.86%)
Dec 30, 2003	15.26	15.36	15.01	15.08	723,954	-0.15(-0.97%)
Dec 29, 2003	14.85	15.26	14.85	15.22	559,848	+0.38(+2.53%)
Dec 26, 2003	14.87	14.93	14.80	14.85	134,130	+0.04(+0.27%)
Dec 24, 2003	14.81	14.87	14.69	14.81	198,372	-0.02(-0.12%)
Dec 23, 2003	14.42	15.04	14.42	14.83	744,135	+0.40(+2.79%)
Dec 22, 2003	14.53	14.58	14.25	14.42	1,043,959	-0.09(-0.65%)
Dec 19, 2003	14.98	15.00	14.49	14.52	1,038,295	-0.31(-2.11%)
Dec 18, 2003	14.69	15.14	14.66	14.83	1,203,619	+0.17(+1.19%)
Dec 17, 2003	14.82	14.88	14.46	14.66	840,471	-0.13(-0.88%)
Dec 16, 2003	14.47	15.00	14.12	14.79	1,305,192	+0.24(+1.63%)
Dec 15, 2003	15.66	15.77	14.46	14.55	1,103,737	-0.57(-3.78%)
Dec 12, 2003	15.39	15.51	14.81	15.12	1,081,337	-0.33(-2.17%)
Dec 11, 2003	13.97	15.57	13.97	15.46	3,426,197	+1.42(+10.16%)
Dec 10, 2003	14.67	15.03	13.81	14.03	2,211,443	-0.65(-4.44%)
Dec 09, 2003	15.45	15.63	14.56	14.68	1,039,222	-0.76(-4.95%)
Dec 08, 2003	15.49	15.57	15.07	15.45	784,616	-0.06(-0.40%)
Dec 05, 2003	15.39	15.67	14.97	15.51	1,004,174	+0.12(+0.78%)
Dec 04, 2003	15.98	16.02	14.89	15.39	1,721,191	-0.60(-3.74%)
Dec 03, 2003	16.65	16.98	15.98	15.99	911,981	-0.66(-3.95%)
Dec 02, 2003	16.43	16.89	16.35	16.64	858,313	+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.