Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.01	14.09	13.99	14.04	877,400	+0.03(+0.25%)
Feb 26, 2004	13.98	14.03	13.92	14.01	864,759	+0.03(+0.20%)
Feb 25, 2004	14.02	14.03	13.86	13.98	721,214	+0.00(+0.00%)
Feb 24, 2004	13.81	14.03	13.77	13.98	1,326,197	+0.19(+1.35%)
Feb 23, 2004	13.88	13.88	13.77	13.79	897,885	-0.03(-0.20%)
Feb 20, 2004	13.85	13.91	13.77	13.82	1,116,836	-0.01(-0.05%)
Feb 19, 2004	13.83	13.92	13.79	13.83	1,193,839	-0.01(-0.05%)
Feb 18, 2004	13.96	13.96	13.81	13.83	1,146,475	-0.12(-0.89%)
Feb 17, 2004	14.01	14.01	13.90	13.96	1,556,044	+0.02(+0.15%)
Feb 13, 2004	13.90	13.96	13.88	13.94	1,326,924	+0.05(+0.35%)
Feb 12, 2004	13.79	13.92	13.70	13.89	1,542,242	+0.12(+0.90%)
Feb 11, 2004	13.79	13.87	13.69	13.77	1,355,691	+0.00(+0.00%)
Feb 10, 2004	13.83	13.87	13.74	13.77	2,017,192	-0.07(-0.50%)
Feb 09, 2004	13.56	13.83	13.39	13.83	3,210,450	-0.06(-0.40%)
Feb 06, 2004	13.70	13.89	13.63	13.89	1,247,160	+0.26(+1.92%)
Feb 05, 2004	13.71	13.72	13.55	13.63	1,543,114	-0.10(-0.75%)
Feb 04, 2004	13.80	13.83	13.64	13.73	1,671,113	-0.07(-0.50%)
Feb 03, 2004	13.82	13.97	13.74	13.80	1,937,428	+0.01(+0.05%)
Feb 02, 2004	13.57	13.83	13.48	13.79	2,628,132	+0.29(+2.14%)
Jan 30, 2004	13.40	13.50	13.26	13.50	1,469,452	+0.17(+1.29%)
Jan 29, 2004	13.21	13.35	13.01	13.33	2,044,361	+0.14(+1.10%)
Jan 28, 2004	13.52	13.57	13.18	13.19	2,777,925	-0.29(-2.15%)
Jan 27, 2004	13.28	13.54	13.22	13.48	3,882,121	+0.27(+2.03%)
Jan 26, 2004	13.00	13.24	12.97	13.21	3,045,983	+0.28(+2.13%)
Jan 23, 2004	12.87	12.93	12.84	12.93	3,315,930	+0.10(+0.75%)
Jan 22, 2004	12.89	12.93	12.82	12.84	2,337,118	+0.02(+0.16%)
Jan 21, 2004	12.77	12.86	12.73	12.82	2,103,784	+0.08(+0.65%)
Jan 20, 2004	12.74	12.78	12.71	12.73	2,326,802	+0.01(+0.05%)
Jan 16, 2004	12.73	12.78	12.66	12.73	3,829,817	-0.01(-0.05%)
Jan 15, 2004	12.84	12.87	12.73	12.73	8,956,338	-0.23(-1.81%)
Jan 14, 2004	12.88	13.01	12.81	12.97	1,766,423	+0.18(+1.40%)
Jan 13, 2004	13.05	13.07	12.75	12.79	1,687,240	-0.22(-1.69%)
Jan 12, 2004	12.91	13.05	12.88	13.01	1,375,886	+0.24(+1.89%)
Jan 09, 2004	12.87	12.93	12.77	12.77	799,379	-0.08(-0.59%)
Jan 08, 2004	12.80	12.86	12.77	12.84	729,350	+0.08(+0.59%)
Jan 07, 2004	12.83	12.90	12.73	12.77	993,050	-0.06(-0.48%)
Jan 06, 2004	12.58	12.88	12.56	12.83	1,099,111	+0.30(+2.42%)
Jan 05, 2004	12.91	12.91	12.49	12.53	2,057,001	-0.32(-2.47%)
Jan 02, 2004	12.77	13.05	12.71	12.84	1,698,573	+0.18(+1.41%)
Dec 31, 2003	12.82	12.86	12.66	12.66	752,596	-0.12(-0.97%)
Dec 30, 2003	12.77	12.86	12.75	12.79	967,188	+0.02(+0.16%)
Dec 29, 2003	12.73	12.93	12.70	12.77	880,596	-0.01(-0.11%)
Dec 26, 2003	12.77	12.83	12.75	12.78	453,301	+0.01(+0.05%)
Dec 24, 2003	12.75	12.83	12.64	12.77	728,624	-0.30(-2.32%)
Dec 23, 2003	13.07	13.10	13.01	13.08	1,614,160	+0.01(+0.11%)
Dec 22, 2003	13.01	13.08	12.98	13.06	1,664,430	+0.12(+0.96%)
Dec 19, 2003	12.88	13.04	12.86	12.94	1,931,035	+0.11(+0.86%)
Dec 18, 2003	12.80	12.90	12.73	12.83	3,325,083	+0.23(+1.86%)
Dec 17, 2003	12.03	12.61	11.96	12.60	2,251,252	+0.60(+4.99%)
Dec 16, 2003	11.89	12.01	11.82	12.00	574,472	+0.06(+0.46%)
Dec 15, 2003	12.22	12.29	11.87	11.94	1,180,327	-0.26(-2.14%)
Dec 12, 2003	11.99	12.21	11.98	12.20	955,129	+0.22(+1.84%)
Dec 11, 2003	11.82	12.02	11.81	11.98	721,359	+0.12(+1.04%)
Dec 10, 2003	11.89	11.92	11.81	11.86	767,271	+0.01(+0.12%)
Dec 09, 2003	12.11	12.11	11.82	11.85	1,138,193	-0.32(-2.66%)
Dec 08, 2003	12.01	12.18	11.94	12.17	739,666	+0.16(+1.32%)
Dec 05, 2003	11.89	11.98	11.86	12.01	570,840	+0.05(+0.40%)
Dec 04, 2003	12.01	12.02	11.94	11.96	694,481	-0.12(-0.97%)
Dec 03, 2003	12.06	12.10	11.95	12.08	1,064,241	+0.01(+0.06%)
Dec 02, 2003	11.98	12.11	11.98	12.07	884,955	+0.10(+0.86%)

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.