Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.02	12.16	11.91	11.95	2,606,945	+0.03(+0.25%)
Feb 26, 2004	11.78	12.01	11.75	11.92	3,560,729	+0.07(+0.56%)
Feb 25, 2004	12.09	12.09	11.79	11.85	3,665,457	-0.22(-1.80%)
Feb 24, 2004	12.17	12.18	12.06	12.07	3,840,242	-0.09(-0.76%)
Feb 23, 2004	12.24	12.24	12.13	12.16	3,305,367	-0.11(-0.92%)
Feb 20, 2004	12.13	12.30	12.13	12.28	4,802,633	+0.15(+1.21%)
Feb 19, 2004	11.94	12.20	11.87	12.13	5,073,299	+0.08(+0.66%)
Feb 18, 2004	11.92	12.12	11.82	12.05	5,474,275	+0.43(+3.67%)
Feb 17, 2004	11.42	11.66	11.41	11.62	3,922,254	+0.17(+1.46%)
Feb 13, 2004	11.40	11.50	11.36	11.46	3,379,489	+0.05(+0.48%)
Feb 12, 2004	11.27	11.49	11.25	11.40	3,976,052	+0.11(+0.96%)
Feb 11, 2004	11.33	11.34	11.23	11.29	4,192,680	-0.01(-0.07%)
Feb 10, 2004	11.33	11.40	11.29	11.30	4,322,274	-0.13(-1.13%)
Feb 09, 2004	11.48	11.50	11.35	11.43	3,409,138	-0.08(-0.73%)
Feb 06, 2004	11.33	11.55	11.31	11.51	2,341,301	+0.11(+0.95%)
Feb 05, 2004	11.40	11.63	11.29	11.41	3,205,900	-0.06(-0.55%)
Feb 04, 2004	11.12	11.71	11.11	11.47	5,867,122	+0.46(+4.14%)
Feb 03, 2004	11.25	11.27	10.96	11.01	3,608,072	-0.29(-2.55%)
Feb 02, 2004	11.15	11.40	11.06	11.30	5,496,512	+0.26(+2.35%)
Jan 30, 2004	11.61	11.61	11.04	11.04	7,708,459	-0.67(-5.71%)
Jan 29, 2004	12.94	12.94	10.98	11.71	13,682,222	-1.38(-10.54%)
Jan 28, 2004	13.07	13.18	12.93	13.09	2,014,208	+0.05(+0.35%)
Jan 27, 2004	13.14	13.28	13.04	13.04	1,792,798	-0.16(-1.20%)
Jan 26, 2004	13.14	13.27	13.14	13.20	1,765,779	-0.03(-0.19%)
Jan 23, 2004	13.28	13.36	13.19	13.23	1,014,755	-0.07(-0.53%)
Jan 22, 2004	13.23	13.38	13.13	13.30	1,360,977	+0.03(+0.19%)
Jan 21, 2004	13.28	13.32	13.21	13.27	1,286,137	-0.01(-0.06%)
Jan 20, 2004	13.11	13.33	13.11	13.28	1,666,073	+0.18(+1.34%)
Jan 16, 2004	13.17	13.28	13.08	13.11	2,028,554	-0.05(-0.35%)
Jan 15, 2004	13.22	13.26	13.13	13.15	1,853,291	-0.08(-0.63%)
Jan 14, 2004	13.45	13.49	13.22	13.24	3,838,090	-0.25(-1.86%)
Jan 13, 2004	13.61	13.63	13.30	13.49	2,101,241	-0.15(-1.07%)
Jan 12, 2004	13.45	13.69	13.45	13.63	2,190,427	+0.17(+1.24%)
Jan 09, 2004	13.79	13.84	13.47	13.47	1,996,753	-0.31(-2.25%)
Jan 08, 2004	13.81	13.82	13.64	13.78	3,202,791	-0.02(-0.12%)
Jan 07, 2004	13.79	13.84	13.64	13.79	2,975,882	-0.05(-0.36%)
Jan 06, 2004	13.87	13.97	13.79	13.84	1,759,084	-0.08(-0.60%)
Jan 05, 2004	13.69	13.93	13.69	13.93	1,697,874	+0.23(+1.71%)
Jan 02, 2004	13.64	13.76	13.62	13.69	1,196,952	+0.05(+0.37%)
Dec 31, 2003	13.59	13.71	13.53	13.64	1,317,699	+0.01(+0.09%)
Dec 30, 2003	13.47	13.63	13.39	13.63	1,576,648	+0.15(+1.12%)
Dec 29, 2003	13.26	13.51	13.26	13.48	1,373,410	+0.30(+2.25%)
Dec 26, 2003	13.20	13.33	13.15	13.18	424,408	-0.05(-0.41%)
Dec 24, 2003	13.29	13.38	13.21	13.24	624,777	-0.10(-0.78%)
Dec 23, 2003	13.44	13.50	13.31	13.34	1,218,710	-0.06(-0.47%)
Dec 22, 2003	13.16	13.52	13.09	13.40	2,775,992	+0.20(+1.55%)
Dec 19, 2003	13.21	13.22	13.06	13.20	1,596,733	+0.01(+0.06%)
Dec 18, 2003	13.08	13.19	13.05	13.19	2,166,517	+0.21(+1.64%)
Dec 17, 2003	12.90	12.98	12.74	12.98	3,422,049	+0.12(+0.91%)
Dec 16, 2003	13.11	13.11	12.85	12.86	3,194,184	-0.27(-2.07%)
Dec 15, 2003	13.26	13.26	13.12	13.13	3,422,528	-0.06(-0.48%)
Dec 12, 2003	13.17	13.22	13.14	13.20	3,351,753	+0.02(+0.13%)
Dec 11, 2003	12.88	13.36	12.86	13.18	4,838,021	+0.34(+2.64%)
Dec 10, 2003	12.64	12.86	12.62	12.84	2,798,946	+0.22(+1.76%)
Dec 09, 2003	12.84	12.84	12.58	12.62	3,120,779	-0.31(-2.43%)
Dec 08, 2003	13.32	13.32	12.84	12.93	3,242,961	-0.38(-2.83%)
Dec 05, 2003	13.42	13.42	13.27	13.31	907,876	-0.11(-0.81%)
Dec 04, 2003	13.30	13.44	13.15	13.42	1,858,073	+0.16(+1.23%)
Dec 03, 2003	13.72	13.72	13.20	13.25	3,153,536	-0.47(-3.41%)
Dec 02, 2003	13.66	13.72	13.32	13.72	4,394,723	-0.10(-0.73%)

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.