Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.19	14.40	13.96	14.31	3,721,735	-0.24(-1.63%)
Feb 26, 2004	14.60	14.62	14.46	14.55	1,840,743	-0.10(-0.69%)
Feb 25, 2004	14.51	14.65	14.45	14.65	1,665,843	+0.17(+1.19%)
Feb 24, 2004	14.48	14.53	14.39	14.48	2,416,937	-0.01(-0.05%)
Feb 23, 2004	14.47	14.53	14.43	14.48	1,009,153	+0.09(+0.66%)
Feb 20, 2004	14.60	14.63	14.19	14.39	1,555,457	-0.16(-1.07%)
Feb 19, 2004	14.43	14.77	14.43	14.54	1,804,639	+0.16(+1.13%)
Feb 18, 2004	14.48	14.50	14.23	14.38	1,498,341	-0.10(-0.68%)
Feb 17, 2004	14.38	14.50	14.38	14.48	1,809,669	+0.20(+1.37%)
Feb 13, 2004	14.47	14.51	14.28	14.28	2,007,357	-0.18(-1.26%)
Feb 12, 2004	14.39	14.53	14.29	14.47	2,226,648	+0.08(+0.59%)
Feb 11, 2004	14.06	14.39	14.01	14.38	1,774,749	+0.36(+2.55%)
Feb 10, 2004	13.90	14.07	13.84	14.02	1,614,349	+0.09(+0.63%)
Feb 09, 2004	13.68	13.99	13.63	13.94	2,342,065	+0.33(+2.43%)
Feb 06, 2004	13.43	13.62	13.43	13.60	2,269,855	+0.16(+1.16%)
Feb 05, 2004	13.31	13.52	13.31	13.45	1,785,994	+0.15(+1.14%)
Feb 04, 2004	13.41	13.44	13.27	13.30	1,749,002	-0.13(-0.93%)
Feb 03, 2004	13.44	13.48	13.35	13.42	2,292,051	+0.01(+0.08%)
Feb 02, 2004	13.52	13.53	13.37	13.41	1,976,875	-0.07(-0.50%)
Jan 30, 2004	13.35	13.58	13.35	13.48	3,955,823	+0.47(+3.61%)
Jan 29, 2004	13.06	13.23	12.98	13.01	2,639,188	+0.05(+0.39%)
Jan 28, 2004	12.89	13.21	12.89	12.96	2,633,861	+0.12(+0.92%)
Jan 27, 2004	12.99	13.18	12.84	12.84	2,735,368	-0.10(-0.76%)
Jan 26, 2004	13.01	13.01	12.86	12.94	2,038,135	-0.05(-0.42%)
Jan 23, 2004	13.29	13.35	12.99	12.99	2,620,248	-0.27(-2.06%)
Jan 22, 2004	13.38	13.41	13.23	13.27	1,236,731	-0.08(-0.61%)
Jan 21, 2004	13.37	13.41	13.21	13.35	1,082,546	-0.01(-0.08%)
Jan 20, 2004	13.28	13.41	13.22	13.36	1,357,474	+0.17(+1.26%)
Jan 16, 2004	13.31	13.31	13.15	13.19	2,633,565	-0.14(-1.04%)
Jan 15, 2004	13.45	13.51	13.18	13.33	2,052,636	-0.05(-0.38%)
Jan 14, 2004	13.42	13.46	13.30	13.38	2,892,808	-0.03(-0.25%)
Jan 13, 2004	13.57	13.63	13.37	13.41	1,459,573	-0.15(-1.12%)
Jan 12, 2004	13.43	13.57	13.42	13.57	1,139,662	+0.14(+1.01%)
Jan 09, 2004	13.71	13.71	13.41	13.43	1,962,374	-0.27(-2.00%)
Jan 08, 2004	13.62	13.74	13.58	13.71	1,388,548	+0.08(+0.62%)
Jan 07, 2004	13.65	13.69	13.41	13.62	2,182,849	-0.05(-0.35%)
Jan 06, 2004	13.77	13.78	13.57	13.67	1,949,057	-0.14(-1.00%)
Jan 05, 2004	13.52	13.83	13.51	13.81	2,984,845	+0.43(+3.18%)
Jan 02, 2004	13.36	13.47	13.25	13.38	1,967,109	+0.02(+0.18%)
Dec 31, 2003	13.21	13.37	13.21	13.36	1,469,043	+0.18(+1.36%)
Dec 30, 2003	13.28	13.30	13.15	13.18	1,674,425	-0.13(-0.96%)
Dec 29, 2003	13.16	13.31	13.12	13.31	2,547,743	+0.15(+1.13%)
Dec 26, 2003	13.08	13.17	13.08	13.16	362,229	+0.13(+0.99%)
Dec 24, 2003	13.08	13.08	12.99	13.03	568,795	-0.03(-0.23%)
Dec 23, 2003	13.08	13.16	12.96	13.06	1,604,583	+0.11(+0.86%)
Dec 22, 2003	12.86	12.96	12.81	12.95	964,170	+0.09(+0.68%)
Dec 19, 2003	12.93	12.97	12.79	12.86	1,350,075	+0.02(+0.16%)
Dec 18, 2003	12.82	12.82	12.76	12.84	1,614,053	-0.01(-0.08%)
Dec 17, 2003	12.75	12.87	12.67	12.85	1,685,375	+0.10(+0.82%)
Dec 16, 2003	12.71	12.84	12.66	12.75	2,812,017	-0.28(-2.15%)
Dec 15, 2003	13.25	13.25	12.99	13.03	2,226,648	-0.07(-0.54%)
Dec 12, 2003	12.92	13.18	12.84	13.10	2,105,017	+0.18(+1.36%)
Dec 11, 2003	12.74	12.95	12.53	12.92	2,131,652	+0.01(+0.08%)
Dec 10, 2003	13.09	13.17	12.89	12.91	3,219,229	-0.18(-1.39%)
Dec 09, 2003	12.88	13.19	12.88	13.09	3,725,878	+0.32(+2.49%)
Dec 08, 2003	12.49	12.78	12.49	12.78	1,220,158	+0.29(+2.30%)
Dec 05, 2003	12.59	12.59	12.39	12.49	973,049	-0.15(-1.18%)
Dec 04, 2003	12.57	12.69	12.49	12.64	1,394,762	+0.12(+0.94%)
Dec 03, 2003	12.50	12.62	12.50	12.52	1,334,391	+0.02(+0.16%)
Dec 02, 2003	12.49	12.60	12.41	12.50	2,104,425	+0.02(+0.19%)

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.