Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.20	15.36	15.11	15.34	4,282,603	+0.14(+0.94%)
Feb 26, 2004	15.20	15.28	15.13	15.20	3,689,863	-0.09(-0.62%)
Feb 25, 2004	15.33	15.39	15.20	15.29	3,980,541	-0.11(-0.71%)
Feb 24, 2004	15.45	15.57	15.31	15.40	3,199,576	-0.14(-0.92%)
Feb 23, 2004	15.57	15.64	15.49	15.54	3,264,700	+0.01(+0.05%)
Feb 20, 2004	15.47	15.57	15.45	15.54	4,632,581	+0.07(+0.44%)
Feb 19, 2004	15.56	15.67	15.47	15.47	4,149,441	-0.06(-0.39%)
Feb 18, 2004	15.51	15.66	15.45	15.53	5,844,799	-0.02(-0.15%)
Feb 17, 2004	15.29	15.68	15.26	15.55	4,986,531	+0.34(+2.26%)
Feb 13, 2004	15.27	15.28	15.20	15.21	4,025,016	-0.06(-0.42%)
Feb 12, 2004	15.37	15.45	15.23	15.27	3,313,676	-0.10(-0.66%)
Feb 11, 2004	15.26	15.48	15.22	15.37	5,812,236	+0.03(+0.20%)
Feb 10, 2004	15.15	15.43	15.11	15.34	5,956,516	+0.19(+1.27%)
Feb 09, 2004	15.03	15.19	15.02	15.15	4,742,181	+0.14(+0.91%)
Feb 06, 2004	14.85	15.04	14.85	15.02	5,650,749	+0.17(+1.17%)
Feb 05, 2004	14.65	14.94	14.56	14.84	5,223,997	+0.12(+0.85%)
Feb 04, 2004	14.73	14.77	14.57	14.72	6,156,391	-0.02(-0.10%)
Feb 03, 2004	14.73	15.02	14.64	14.73	11,757,105	+0.45(+3.15%)
Feb 02, 2004	13.90	14.46	13.79	14.28	7,498,857	+0.35(+2.52%)
Jan 30, 2004	13.82	14.08	13.75	13.93	6,101,855	+0.11(+0.79%)
Jan 29, 2004	13.73	13.86	13.64	13.82	3,864,852	+0.07(+0.52%)
Jan 28, 2004	13.81	13.98	13.73	13.75	4,068,168	-0.07(-0.52%)
Jan 27, 2004	13.77	13.89	13.69	13.82	3,260,729	+0.00(+0.00%)
Jan 26, 2004	13.60	13.86	13.51	13.82	7,834,805	-0.12(-0.89%)
Jan 23, 2004	14.05	14.05	13.92	13.95	5,075,746	+0.04(+0.30%)
Jan 22, 2004	13.76	14.01	13.75	13.90	5,345,510	+0.14(+1.04%)
Jan 21, 2004	13.38	13.76	13.30	13.76	5,344,981	+0.42(+3.17%)
Jan 20, 2004	13.16	13.34	13.15	13.34	4,082,464	+0.12(+0.91%)
Jan 16, 2004	13.25	13.25	13.10	13.22	3,984,247	-0.03(-0.26%)
Jan 15, 2004	13.39	13.41	13.22	13.25	3,726,132	-0.14(-1.02%)
Jan 14, 2004	13.30	13.39	13.18	13.39	2,059,366	+0.10(+0.77%)
Jan 13, 2004	13.37	13.41	13.09	13.29	4,387,173	-0.08(-0.62%)
Jan 12, 2004	13.47	13.56	13.37	13.37	3,213,607	-0.14(-1.01%)
Jan 09, 2004	13.41	13.54	13.36	13.50	3,870,676	+0.08(+0.59%)
Jan 08, 2004	13.47	13.49	13.32	13.42	3,784,903	+0.05(+0.40%)
Jan 07, 2004	13.52	13.52	13.22	13.37	6,889,174	+0.17(+1.29%)
Jan 06, 2004	13.11	13.31	13.08	13.20	3,568,085	+0.00(+0.00%)
Jan 05, 2004	13.16	13.44	13.09	13.20	7,925,608	-0.43(-3.19%)
Jan 02, 2004	13.67	13.78	13.58	13.64	2,101,988	-0.03(-0.22%)
Dec 31, 2003	13.56	13.69	13.52	13.67	3,173,367	+0.09(+0.64%)
Dec 30, 2003	13.46	13.58	13.42	13.58	2,150,699	+0.08(+0.59%)
Dec 29, 2003	13.27	13.50	13.27	13.50	2,794,797	+0.23(+1.74%)
Dec 26, 2003	13.32	13.32	13.19	13.27	561,236	-0.01(-0.09%)
Dec 24, 2003	13.22	13.32	13.13	13.28	1,785,896	+0.01(+0.09%)
Dec 23, 2003	13.27	13.32	13.24	13.27	2,090,605	+0.05(+0.34%)
Dec 22, 2003	13.30	13.30	13.16	13.22	2,861,775	-0.07(-0.54%)
Dec 19, 2003	13.28	13.35	13.19	13.30	4,974,088	+0.09(+0.66%)
Dec 18, 2003	13.14	13.22	13.04	13.21	4,876,401	+0.11(+0.81%)
Dec 17, 2003	13.33	13.37	13.01	13.10	7,230,681	-0.28(-2.09%)
Dec 16, 2003	13.31	13.39	13.30	13.38	3,118,832	+0.08(+0.57%)
Dec 15, 2003	13.60	13.60	13.31	13.31	3,052,648	-0.15(-1.09%)
Dec 12, 2003	13.37	13.50	13.36	13.46	3,166,219	+0.06(+0.45%)
Dec 11, 2003	13.33	13.50	13.28	13.39	3,633,739	+0.02(+0.17%)
Dec 10, 2003	13.39	13.44	13.31	13.37	3,677,156	-0.03(-0.20%)
Dec 09, 2003	13.50	13.52	13.33	13.40	2,439,524	-0.15(-1.09%)
Dec 08, 2003	13.41	13.56	13.41	13.55	1,801,515	+0.15(+1.10%)
Dec 05, 2003	13.60	13.64	13.39	13.40	1,974,651	-0.20(-1.44%)
Dec 04, 2003	13.53	13.63	13.49	13.59	1,981,534	+0.10(+0.73%)
Dec 03, 2003	13.60	13.61	13.48	13.50	2,654,753	+0.02(+0.17%)
Dec 02, 2003	13.74	13.77	13.47	13.47	3,946,655	-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.