Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.60	12.66	12.27	12.27	6,881,274	-0.27(-2.13%)
Feb 26, 2004	12.53	12.61	12.44	12.53	2,966,439	-0.12(-0.98%)
Feb 25, 2004	12.56	12.88	12.44	12.66	4,592,470	+0.19(+1.50%)
Feb 24, 2004	12.74	12.79	12.39	12.47	4,872,463	-0.27(-2.09%)
Feb 23, 2004	13.01	13.08	12.66	12.74	4,000,172	-0.28(-2.12%)
Feb 20, 2004	13.14	13.17	12.93	13.01	3,554,458	+0.03(+0.21%)
Feb 19, 2004	13.17	13.22	12.94	12.99	3,593,862	-0.15(-1.15%)
Feb 18, 2004	13.28	13.28	13.07	13.14	3,854,265	-0.12(-0.87%)
Feb 17, 2004	13.19	13.27	13.07	13.25	4,057,477	+0.33(+2.54%)
Feb 13, 2004	13.20	13.23	12.79	12.92	3,729,636	-0.29(-2.22%)
Feb 12, 2004	13.10	13.31	13.09	13.22	4,088,437	+0.21(+1.64%)
Feb 11, 2004	12.98	13.05	12.88	13.00	2,770,433	-0.04(-0.34%)
Feb 10, 2004	12.98	13.11	12.93	13.05	3,680,775	+0.04(+0.27%)
Feb 09, 2004	13.13	13.23	12.99	13.01	2,385,175	-0.15(-1.15%)
Feb 06, 2004	12.94	13.20	12.88	13.16	3,612,100	+0.16(+1.23%)
Feb 05, 2004	12.88	13.08	12.84	13.00	3,512,239	+0.19(+1.46%)
Feb 04, 2004	12.79	13.01	12.70	12.82	5,445,846	-0.04(-0.28%)
Feb 03, 2004	13.07	13.15	12.61	12.85	6,137,103	-0.31(-2.36%)
Feb 02, 2004	13.28	13.36	13.07	13.16	5,243,422	-0.12(-0.87%)
Jan 30, 2004	13.32	13.44	13.21	13.28	5,772,448	-0.08(-0.60%)
Jan 29, 2004	13.52	13.68	13.20	13.36	5,519,700	-0.11(-0.79%)
Jan 28, 2004	13.81	13.81	13.32	13.47	9,192,595	-0.44(-3.13%)
Jan 27, 2004	13.87	13.99	13.82	13.90	6,588,897	+0.09(+0.64%)
Jan 26, 2004	13.86	13.95	13.62	13.81	5,155,833	-0.14(-1.02%)
Jan 23, 2004	13.89	13.95	13.61	13.95	8,165,616	+0.20(+1.42%)
Jan 22, 2004	13.65	13.95	13.55	13.76	9,655,422	+0.35(+2.58%)
Jan 21, 2004	13.43	13.52	13.15	13.41	8,576,994	-0.03(-0.20%)
Jan 20, 2004	13.77	13.81	13.38	13.44	5,547,620	-0.39(-2.83%)
Jan 16, 2004	13.84	13.88	13.77	13.83	3,714,663	+0.07(+0.52%)
Jan 15, 2004	13.75	13.87	13.65	13.76	3,642,723	+0.00(+0.00%)
Jan 14, 2004	13.64	13.88	13.60	13.76	4,684,337	+0.12(+0.91%)
Jan 13, 2004	13.60	13.65	13.55	13.63	3,741,007	+0.03(+0.20%)
Jan 12, 2004	13.68	13.83	13.50	13.61	3,526,312	+0.04(+0.26%)
Jan 09, 2004	14.13	14.14	13.55	13.57	9,198,562	-0.68(-4.80%)
Jan 08, 2004	14.70	14.70	14.21	14.26	5,073,648	-0.45(-3.08%)
Jan 07, 2004	14.43	14.74	14.41	14.71	5,515,647	+0.28(+1.97%)
Jan 06, 2004	14.12	14.43	14.12	14.43	5,884,468	+0.22(+1.56%)
Jan 05, 2004	14.16	14.20	14.06	14.20	5,025,687	+0.04(+0.31%)
Jan 02, 2004	14.41	14.57	14.06	14.16	2,614,280	-0.18(-1.24%)
Dec 31, 2003	14.22	14.38	14.22	14.34	2,094,599	+0.07(+0.50%)
Dec 30, 2003	14.12	14.27	14.11	14.27	2,000,480	+0.04(+0.25%)
Dec 29, 2003	14.12	14.26	14.00	14.23	2,399,811	+0.15(+1.07%)
Dec 26, 2003	14.03	14.15	14.01	14.08	847,296	+0.02(+0.13%)
Dec 24, 2003	14.21	14.37	14.06	14.06	1,164,892	-0.26(-1.80%)
Dec 23, 2003	14.35	14.43	14.25	14.32	3,034,214	-0.04(-0.31%)
Dec 22, 2003	14.17	14.39	13.90	14.36	2,719,770	+0.19(+1.32%)
Dec 19, 2003	14.41	14.41	14.12	14.18	2,820,870	-0.15(-1.05%)
Dec 18, 2003	14.11	14.37	13.98	14.33	2,975,558	+0.20(+1.45%)
Dec 17, 2003	14.01	14.13	13.98	14.12	2,653,797	+0.05(+0.38%)
Dec 16, 2003	13.90	14.12	13.59	14.07	4,548,450	+0.10(+0.70%)
Dec 15, 2003	14.11	14.48	13.95	13.97	3,028,247	-0.14(-1.01%)
Dec 12, 2003	14.21	14.32	14.11	14.11	3,627,974	-0.10(-0.69%)
Dec 11, 2003	13.96	14.30	13.96	14.21	3,749,451	+0.27(+1.91%)
Dec 10, 2003	13.95	14.37	13.91	13.95	4,520,079	+0.00(+0.00%)
Dec 09, 2003	14.17	14.19	13.92	13.95	5,466,786	-0.11(-0.76%)
Dec 08, 2003	13.95	14.15	13.82	14.05	6,517,520	+0.20(+1.48%)
Dec 05, 2003	14.21	14.66	13.81	13.85	10,007,131	-0.90(-6.08%)
Dec 04, 2003	15.77	15.78	14.55	14.74	12,338,153	-1.08(-6.85%)
Dec 03, 2003	15.91	16.21	15.79	15.83	2,232,288	-0.10(-0.61%)
Dec 02, 2003	16.48	16.49	15.82	15.93	3,708,696	-0.45(-2.77%)

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.