Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.19	15.35	15.11	15.34	4,283,230	+0.14(+0.94%)
Feb 26, 2004	15.20	15.28	15.13	15.19	3,690,404	-0.09(-0.62%)
Feb 25, 2004	15.33	15.39	15.19	15.29	3,981,124	-0.11(-0.71%)
Feb 24, 2004	15.44	15.56	15.31	15.40	3,200,044	-0.14(-0.92%)
Feb 23, 2004	15.57	15.64	15.48	15.54	3,265,179	+0.01(+0.05%)
Feb 20, 2004	15.47	15.57	15.45	15.53	4,633,260	+0.07(+0.44%)
Feb 19, 2004	15.56	15.67	15.47	15.47	4,150,049	-0.06(-0.39%)
Feb 18, 2004	15.51	15.66	15.45	15.53	5,845,655	-0.02(-0.15%)
Feb 17, 2004	15.29	15.67	15.26	15.55	4,987,261	+0.34(+2.26%)
Feb 13, 2004	15.27	15.27	15.19	15.21	4,025,606	-0.06(-0.42%)
Feb 12, 2004	15.37	15.45	15.22	15.27	3,314,162	-0.10(-0.66%)
Feb 11, 2004	15.26	15.47	15.22	15.37	5,813,088	+0.03(+0.20%)
Feb 10, 2004	15.15	15.43	15.11	15.34	5,957,389	+0.19(+1.27%)
Feb 09, 2004	15.03	15.19	15.02	15.15	4,742,876	+0.14(+0.91%)
Feb 06, 2004	14.84	15.04	14.84	15.01	5,651,577	+0.17(+1.17%)
Feb 05, 2004	14.65	14.94	14.56	14.84	5,224,763	+0.12(+0.85%)
Feb 04, 2004	14.73	14.77	14.57	14.71	6,157,293	-0.02(-0.10%)
Feb 03, 2004	14.73	15.02	14.64	14.73	11,758,828	+0.45(+3.15%)
Feb 02, 2004	13.90	14.45	13.79	14.28	7,499,956	+0.35(+2.52%)
Jan 30, 2004	13.82	14.08	13.75	13.93	6,102,749	+0.11(+0.79%)
Jan 29, 2004	13.73	13.85	13.63	13.82	3,865,419	+0.07(+0.52%)
Jan 28, 2004	13.81	13.97	13.73	13.75	4,068,764	-0.07(-0.52%)
Jan 27, 2004	13.77	13.88	13.68	13.82	3,261,207	+0.00(+0.00%)
Jan 26, 2004	13.60	13.86	13.51	13.82	7,835,953	-0.12(-0.89%)
Jan 23, 2004	14.05	14.05	13.92	13.94	5,076,490	+0.04(+0.30%)
Jan 22, 2004	13.76	14.01	13.74	13.90	5,346,293	+0.14(+1.04%)
Jan 21, 2004	13.37	13.76	13.29	13.76	5,345,764	+0.42(+3.17%)
Jan 20, 2004	13.16	13.34	13.15	13.34	4,083,062	+0.12(+0.91%)
Jan 16, 2004	13.25	13.25	13.09	13.22	3,984,831	-0.03(-0.26%)
Jan 15, 2004	13.39	13.40	13.22	13.25	3,726,678	-0.14(-1.02%)
Jan 14, 2004	13.29	13.39	13.18	13.39	2,059,668	+0.10(+0.77%)
Jan 13, 2004	13.37	13.40	13.09	13.28	4,387,816	-0.08(-0.62%)
Jan 12, 2004	13.47	13.55	13.37	13.37	3,214,077	-0.14(-1.01%)
Jan 09, 2004	13.41	13.54	13.36	13.50	3,871,244	+0.08(+0.59%)
Jan 08, 2004	13.46	13.48	13.31	13.42	3,785,457	+0.05(+0.39%)
Jan 07, 2004	13.52	13.52	13.22	13.37	6,890,184	+0.17(+1.29%)
Jan 06, 2004	13.11	13.31	13.08	13.20	3,568,608	+0.00(+0.00%)
Jan 05, 2004	13.16	13.44	13.09	13.20	7,926,770	-0.43(-3.19%)
Jan 02, 2004	13.67	13.78	13.58	13.63	2,102,296	-0.03(-0.22%)
Dec 31, 2003	13.55	13.68	13.52	13.66	3,173,832	+0.09(+0.64%)
Dec 30, 2003	13.46	13.58	13.42	13.58	2,151,014	+0.08(+0.59%)
Dec 29, 2003	13.27	13.50	13.27	13.50	2,795,207	+0.23(+1.74%)
Dec 26, 2003	13.31	13.32	13.19	13.27	561,318	-0.01(-0.09%)
Dec 24, 2003	13.22	13.31	13.12	13.28	1,786,157	+0.01(+0.09%)
Dec 23, 2003	13.27	13.31	13.23	13.27	2,090,911	+0.05(+0.34%)
Dec 22, 2003	13.30	13.30	13.15	13.22	2,862,194	-0.07(-0.54%)
Dec 19, 2003	13.28	13.35	13.19	13.29	4,974,817	+0.09(+0.66%)
Dec 18, 2003	13.14	13.22	13.04	13.21	4,877,116	+0.11(+0.81%)
Dec 17, 2003	13.33	13.37	13.01	13.10	7,231,741	-0.28(-2.09%)
Dec 16, 2003	13.31	13.39	13.30	13.38	3,119,289	+0.08(+0.57%)
Dec 15, 2003	13.60	13.60	13.31	13.31	3,053,096	-0.15(-1.09%)
Dec 12, 2003	13.37	13.50	13.36	13.45	3,166,683	+0.06(+0.45%)
Dec 11, 2003	13.33	13.50	13.28	13.39	3,634,272	+0.02(+0.17%)
Dec 10, 2003	13.39	13.44	13.31	13.37	3,677,695	-0.03(-0.20%)
Dec 09, 2003	13.50	13.52	13.33	13.40	2,439,882	-0.15(-1.09%)
Dec 08, 2003	13.41	13.55	13.41	13.54	1,801,779	+0.15(+1.10%)
Dec 05, 2003	13.60	13.63	13.39	13.40	1,974,940	-0.20(-1.44%)
Dec 04, 2003	13.53	13.63	13.48	13.59	1,981,824	+0.10(+0.73%)
Dec 03, 2003	13.60	13.61	13.48	13.49	2,655,142	+0.02(+0.17%)
Dec 02, 2003	13.74	13.77	13.47	13.47	3,947,233	-0.30(-2.19%)

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.