Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.08	14.22	14.00	14.21	4,622,900	+0.13(+0.94%)
Feb 26, 2004	14.08	14.15	14.01	14.08	3,983,061	-0.09(-0.62%)
Feb 25, 2004	14.20	14.26	14.08	14.17	4,296,836	-0.10(-0.71%)
Feb 24, 2004	14.31	14.42	14.18	14.27	3,453,815	-0.13(-0.92%)
Feb 23, 2004	14.43	14.49	14.35	14.40	3,524,114	+0.01(+0.05%)
Feb 20, 2004	14.33	14.43	14.31	14.39	5,000,688	+0.06(+0.44%)
Feb 19, 2004	14.42	14.52	14.33	14.33	4,479,157	-0.06(-0.39%)
Feb 18, 2004	14.37	14.51	14.32	14.39	6,309,228	-0.02(-0.15%)
Feb 17, 2004	14.17	14.52	14.14	14.41	5,382,762	+0.32(+2.26%)
Feb 13, 2004	14.15	14.15	14.08	14.09	4,344,846	-0.06(-0.42%)
Feb 12, 2004	14.24	14.31	14.11	14.15	3,576,982	-0.09(-0.66%)
Feb 11, 2004	14.14	14.34	14.10	14.24	6,274,078	+0.03(+0.20%)
Feb 10, 2004	14.04	14.29	14.00	14.21	6,429,823	+0.18(+1.27%)
Feb 09, 2004	13.93	14.07	13.91	14.04	5,118,996	+0.13(+0.91%)
Feb 06, 2004	13.75	13.93	13.75	13.91	6,099,759	+0.16(+1.17%)
Feb 05, 2004	13.57	13.84	13.49	13.75	5,639,098	+0.12(+0.85%)
Feb 04, 2004	13.65	13.68	13.50	13.63	6,645,579	-0.01(-0.10%)
Feb 03, 2004	13.65	13.92	13.56	13.65	12,691,328	+0.42(+3.15%)
Feb 02, 2004	12.88	13.39	12.77	13.23	8,094,718	+0.33(+2.52%)
Jan 30, 2004	12.80	13.05	12.74	12.91	6,586,711	+0.10(+0.79%)
Jan 29, 2004	12.72	12.84	12.63	12.80	4,171,955	+0.07(+0.52%)
Jan 28, 2004	12.80	12.95	12.72	12.74	4,391,426	-0.07(-0.52%)
Jan 27, 2004	12.76	12.86	12.68	12.80	3,519,828	+0.00(+0.00%)
Jan 26, 2004	12.60	12.84	12.51	12.80	8,457,361	-0.12(-0.89%)
Jan 23, 2004	13.02	13.02	12.89	12.92	5,479,066	+0.04(+0.30%)
Jan 22, 2004	12.75	12.98	12.73	12.88	5,770,266	+0.13(+1.04%)
Jan 21, 2004	12.39	12.75	12.32	12.75	5,769,694	+0.39(+3.17%)
Jan 20, 2004	12.19	12.36	12.18	12.36	4,406,858	+0.11(+0.91%)
Jan 16, 2004	12.27	12.28	12.13	12.24	4,300,837	-0.03(-0.26%)
Jan 15, 2004	12.40	12.42	12.25	12.28	4,022,211	-0.13(-1.02%)
Jan 14, 2004	12.32	12.41	12.21	12.40	2,223,004	+0.09(+0.77%)
Jan 13, 2004	12.38	12.42	12.13	12.31	4,735,779	-0.08(-0.62%)
Jan 12, 2004	12.48	12.56	12.38	12.38	3,468,961	-0.13(-1.01%)
Jan 09, 2004	12.43	12.54	12.38	12.51	4,178,242	+0.07(+0.59%)
Jan 08, 2004	12.48	12.49	12.34	12.44	4,085,652	+0.05(+0.40%)
Jan 07, 2004	12.53	12.53	12.25	12.39	7,436,590	+0.16(+1.29%)
Jan 06, 2004	12.14	12.33	12.11	12.23	3,851,607	+0.00(+0.00%)
Jan 05, 2004	12.20	12.45	12.13	12.23	8,555,380	-0.40(-3.19%)
Jan 02, 2004	12.66	12.77	12.58	12.63	2,269,013	-0.03(-0.22%)
Dec 31, 2003	12.56	12.68	12.53	12.66	3,425,524	+0.08(+0.64%)
Dec 30, 2003	12.47	12.58	12.43	12.58	2,321,594	+0.07(+0.59%)
Dec 29, 2003	12.29	12.51	12.30	12.51	3,016,873	+0.21(+1.74%)
Dec 26, 2003	12.34	12.34	12.22	12.29	605,832	-0.01(-0.09%)
Dec 24, 2003	12.25	12.34	12.16	12.30	1,927,803	+0.01(+0.09%)
Dec 23, 2003	12.30	12.34	12.26	12.29	2,256,725	+0.04(+0.34%)
Dec 22, 2003	12.32	12.32	12.19	12.25	3,089,172	-0.07(-0.54%)
Dec 19, 2003	12.30	12.37	12.22	12.32	5,369,331	+0.08(+0.66%)
Dec 18, 2003	12.17	12.25	12.08	12.24	5,263,882	+0.10(+0.81%)
Dec 17, 2003	12.35	12.38	12.05	12.14	7,805,233	-0.26(-2.09%)
Dec 16, 2003	12.33	12.41	12.32	12.40	3,366,655	+0.07(+0.57%)
Dec 15, 2003	12.60	12.60	12.33	12.33	3,295,213	-0.14(-1.10%)
Dec 12, 2003	12.38	12.51	12.38	12.46	3,417,808	+0.06(+0.45%)
Dec 11, 2003	12.35	12.51	12.30	12.41	3,922,477	+0.02(+0.17%)
Dec 10, 2003	12.41	12.45	12.33	12.39	3,969,344	-0.02(-0.20%)
Dec 09, 2003	12.51	12.53	12.35	12.41	2,633,369	-0.14(-1.09%)
Dec 08, 2003	12.42	12.56	12.42	12.55	1,944,664	+0.14(+1.10%)
Dec 05, 2003	12.60	12.63	12.40	12.41	2,131,557	-0.18(-1.44%)
Dec 04, 2003	12.53	12.63	12.49	12.59	2,138,987	+0.09(+0.73%)
Dec 03, 2003	12.60	12.61	12.49	12.50	2,865,700	+0.02(+0.17%)
Dec 02, 2003	12.73	12.76	12.48	12.48	4,260,258	-0.28(-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.