Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.89	13.95	13.85	13.92	2,942,057	+0.19(+1.42%)
Feb 26, 2004	13.73	13.73	13.67	13.73	2,005,663	+0.07(+0.50%)
Feb 25, 2004	13.56	13.66	13.54	13.66	1,047,959	+0.15(+1.09%)
Feb 24, 2004	13.56	13.56	13.48	13.51	1,323,738	-0.07(-0.53%)
Feb 23, 2004	13.79	13.81	13.57	13.59	1,905,380	-0.12(-0.87%)
Feb 20, 2004	13.72	13.74	13.59	13.71	3,939,875	-0.16(-1.12%)
Feb 19, 2004	13.99	14.02	13.86	13.86	1,694,785	-0.12(-0.87%)
Feb 18, 2004	14.19	14.19	13.97	13.98	1,246,018	-0.19(-1.36%)
Feb 17, 2004	14.09	14.18	14.03	14.18	4,671,942	+0.28(+2.01%)
Feb 13, 2004	14.04	14.05	13.89	13.90	1,361,344	+0.01(+0.07%)
Feb 12, 2004	13.96	13.96	13.86	13.89	3,565,067	-0.01(-0.05%)
Feb 11, 2004	13.72	13.91	13.68	13.89	4,165,512	+0.21(+1.55%)
Feb 10, 2004	13.70	13.71	13.65	13.68	926,365	-0.01(-0.09%)
Feb 09, 2004	13.64	13.76	13.56	13.69	1,228,469	+0.19(+1.44%)
Feb 06, 2004	13.34	13.53	13.32	13.50	2,602,348	+0.30(+2.28%)
Feb 05, 2004	13.16	13.22	13.14	13.20	2,456,938	-0.00(-0.03%)
Feb 04, 2004	13.25	13.27	13.20	13.20	1,578,206	-0.12(-0.90%)
Feb 03, 2004	13.41	13.41	13.30	13.32	1,311,202	-0.07(-0.56%)
Feb 02, 2004	13.41	13.41	13.34	13.40	2,042,016	+0.00(+0.02%)
Jan 30, 2004	13.32	13.40	13.29	13.39	1,969,310	-0.02(-0.14%)
Jan 29, 2004	13.57	13.60	13.19	13.41	4,297,134	-0.21(-1.57%)
Jan 28, 2004	13.90	13.92	13.61	13.63	3,382,050	-0.20(-1.41%)
Jan 27, 2004	13.92	13.96	13.80	13.82	3,931,100	-0.07(-0.51%)
Jan 26, 2004	13.84	13.89	13.78	13.89	2,711,406	+0.09(+0.67%)
Jan 23, 2004	13.84	13.85	13.77	13.80	1,130,692	-0.02(-0.17%)
Jan 22, 2004	13.81	13.86	13.71	13.82	2,228,793	-0.04(-0.25%)
Jan 21, 2004	13.84	13.91	13.76	13.86	1,754,955	+0.02(+0.13%)
Jan 20, 2004	13.72	13.85	13.57	13.84	2,108,453	+0.39(+2.91%)
Jan 16, 2004	13.38	13.45	13.36	13.45	2,365,429	+0.06(+0.43%)
Jan 15, 2004	13.62	13.62	13.37	13.39	1,946,747	-0.28(-2.04%)
Jan 14, 2004	13.60	13.69	13.60	13.67	1,602,023	+0.02(+0.16%)
Jan 13, 2004	13.76	13.77	13.61	13.65	1,896,605	-0.08(-0.57%)
Jan 12, 2004	13.77	13.79	13.68	13.73	2,441,895	-0.01(-0.09%)
Jan 09, 2004	13.78	13.85	13.74	13.74	1,593,249	-0.02(-0.18%)
Jan 08, 2004	13.75	13.78	13.72	13.77	1,605,784	+0.05(+0.38%)
Jan 07, 2004	13.60	13.71	13.60	13.71	1,497,980	+0.03(+0.23%)
Jan 06, 2004	13.84	13.84	13.66	13.68	5,259,852	-0.16(-1.13%)
Jan 05, 2004	13.74	13.84	13.64	13.84	4,152,977	+0.47(+3.51%)
Jan 02, 2004	13.17	13.43	13.17	13.37	2,569,756	+0.29(+2.23%)
Dec 31, 2003	12.99	13.09	12.99	13.08	1,363,851	+0.15(+1.19%)
Dec 30, 2003	12.86	12.99	12.92	12.92	1,914,155	+0.06(+0.48%)
Dec 29, 2003	12.76	12.86	12.75	12.86	2,020,706	+0.19(+1.51%)
Dec 26, 2003	12.68	12.68	12.66	12.67	302,103	+0.03(+0.25%)
Dec 24, 2003	12.64	12.66	12.61	12.64	388,597	+0.04(+0.32%)
Dec 23, 2003	12.56	12.60	12.54	12.60	1,850,224	+0.03(+0.27%)
Dec 22, 2003	12.42	12.56	12.42	12.56	2,176,145	+0.12(+0.96%)
Dec 19, 2003	12.38	12.46	12.38	12.44	779,701	+0.03(+0.24%)
Dec 18, 2003	12.28	12.41	12.28	12.41	916,337	+0.20(+1.61%)
Dec 17, 2003	12.25	12.25	12.20	12.22	1,551,882	-0.14(-1.16%)
Dec 16, 2003	12.42	12.42	12.30	12.36	932,633	-0.05(-0.42%)
Dec 15, 2003	12.52	12.53	12.39	12.41	1,716,095	+0.01(+0.08%)
Dec 12, 2003	12.40	12.40	12.37	12.40	1,534,332	+0.06(+0.46%)
Dec 11, 2003	12.23	12.35	12.22	12.35	1,140,721	+0.22(+1.82%)
Dec 10, 2003	12.22	12.25	12.14	12.13	749,616	-0.05(-0.40%)
Dec 09, 2003	12.31	12.31	12.17	12.17	2,226,286	-0.05(-0.42%)
Dec 08, 2003	12.19	12.24	12.18	12.23	1,049,212	+0.03(+0.26%)
Dec 05, 2003	12.20	12.23	12.15	12.19	1,377,640	-0.03(-0.25%)
Dec 04, 2003	12.29	12.31	12.19	12.22	987,789	-0.08(-0.69%)
Dec 03, 2003	12.41	12.41	12.31	12.31	1,148,242	-0.04(-0.35%)
Dec 02, 2003	12.37	12.38	12.35	12.35	3,498,629	-0.06(-0.44%)

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.