Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.51	14.10	13.51	13.81	7,262	-0.12(-0.90%)
Feb 26, 2004	13.79	13.93	13.43	13.93	4,796	-0.28(-2.00%)
Feb 25, 2004	14.03	14.22	14.03	14.22	11,785	+0.07(+0.52%)
Feb 24, 2004	13.89	14.41	13.88	14.14	13,703	+0.08(+0.57%)
Feb 23, 2004	14.58	14.58	14.00	14.06	61,254	-0.26(-1.83%)
Feb 20, 2004	14.22	14.45	14.19	14.32	18,499	-0.07(-0.50%)
Feb 19, 2004	14.35	14.70	14.23	14.40	11,373	+0.31(+2.22%)
Feb 18, 2004	14.17	14.19	13.90	14.08	9,318	-0.15(-1.08%)
Feb 17, 2004	14.30	14.59	14.13	14.24	28,366	-0.17(-1.17%)
Feb 13, 2004	14.45	14.45	14.29	14.41	8,770	+0.20(+1.44%)
Feb 12, 2004	14.30	14.59	14.17	14.20	26,858	-0.39(-2.65%)
Feb 11, 2004	14.32	14.59	14.32	14.59	29,736	+0.31(+2.15%)
Feb 10, 2004	14.12	14.34	14.12	14.28	36,314	+0.64(+4.71%)
Feb 09, 2004	13.62	13.73	13.60	13.64	14,936	+0.13(+0.97%)
Feb 06, 2004	13.71	13.71	13.26	13.51	18,225	+0.14(+1.04%)
Feb 05, 2004	13.24	13.50	13.24	13.37	9,318	+0.11(+0.83%)
Feb 04, 2004	13.39	13.49	13.26	13.26	16,855	-0.13(-0.99%)
Feb 03, 2004	13.35	13.60	13.35	13.39	13,292	+0.01(+0.11%)
Feb 02, 2004	13.68	13.68	13.25	13.38	7,125	-0.43(-3.11%)
Jan 30, 2004	13.73	13.81	13.57	13.81	6,714	+0.20(+1.45%)
Jan 29, 2004	13.56	14.06	13.54	13.61	12,470	-0.16(-1.17%)
Jan 28, 2004	14.30	14.30	13.70	13.77	21,651	-0.59(-4.12%)
Jan 27, 2004	14.69	14.69	14.24	14.36	18,636	-0.21(-1.46%)
Jan 26, 2004	14.39	14.66	14.24	14.57	51,525	+0.59(+4.18%)
Jan 23, 2004	13.75	14.04	13.75	13.99	18,499	+0.15(+1.11%)
Jan 22, 2004	14.01	14.26	13.83	13.84	17,129	-0.28(-2.02%)
Jan 21, 2004	14.30	14.30	13.92	14.12	41,658	-0.42(-2.91%)
Jan 20, 2004	15.15	15.22	14.38	14.54	126,757	+0.92(+6.75%)
Jan 16, 2004	13.46	13.68	13.46	13.62	13,840	+0.16(+1.19%)
Jan 15, 2004	13.44	13.61	13.44	13.46	7,412	-0.14(-1.01%)
Jan 14, 2004	13.61	13.61	13.43	13.60	5,910	+0.08(+0.59%)
Jan 13, 2004	13.53	13.95	13.50	13.52	18,201	+0.01(+0.11%)
Jan 12, 2004	13.43	13.71	13.41	13.51	16,866	-0.16(-1.17%)
Jan 09, 2004	13.91	13.95	13.65	13.67	31,067	-0.18(-1.27%)
Jan 08, 2004	13.61	13.89	13.61	13.84	44,992	+0.56(+4.23%)
Jan 07, 2004	13.42	13.48	13.23	13.28	11,320	-0.22(-1.62%)
Jan 06, 2004	13.68	13.68	13.21	13.50	23,844	+0.01(+0.05%)
Jan 05, 2004	13.32	13.57	13.21	13.49	22,747	+0.34(+2.55%)
Jan 02, 2004	13.35	13.35	13.16	13.16	26,173	-0.20(-1.48%)
Dec 31, 2003	12.99	13.51	12.93	13.35	28,777	+0.09(+0.71%)
Dec 30, 2003	13.14	13.66	13.03	13.26	192,635	+0.42(+3.24%)
Dec 29, 2003	12.93	13.04	12.70	12.84	101,219	+0.72(+5.96%)
Dec 26, 2003	11.97	12.15	11.97	12.12	11,864	-0.01(-0.06%)
Dec 24, 2003	11.96	12.14	11.91	12.13	16,416	+0.31(+2.59%)
Dec 23, 2003	11.68	11.87	11.68	11.82	22,220	-0.09(-0.73%)
Dec 22, 2003	11.97	11.99	11.88	11.91	9,725	+0.04(+0.31%)
Dec 19, 2003	11.87	12.00	11.73	11.87	51,373	+0.01(+0.12%)
Dec 18, 2003	12.00	12.07	11.86	11.86	50,098	-0.18(-1.46%)
Dec 17, 2003	11.89	12.04	11.89	12.03	13,861	-0.01(-0.06%)
Dec 16, 2003	12.18	12.18	11.90	12.04	23,911	+0.14(+1.17%)
Dec 15, 2003	12.26	12.37	11.83	11.90	119,285	+0.63(+5.57%)
Dec 12, 2003	11.20	11.38	11.19	11.27	7,852	+0.07(+0.59%)
Dec 11, 2003	11.25	11.47	11.21	11.21	25,351	-0.16(-1.41%)
Dec 10, 2003	11.55	11.55	11.37	11.37	4,557	-0.12(-1.08%)
Dec 09, 2003	11.46	11.63	11.46	11.49	9,625	+0.09(+0.83%)
Dec 08, 2003	11.60	11.60	11.36	11.40	12,330	-0.33(-2.80%)
Dec 05, 2003	11.54	11.60	11.46	11.73	3,986	+0.19(+1.64%)
Dec 04, 2003	11.53	11.68	11.45	11.54	19,604	+0.04(+0.32%)
Dec 03, 2003	11.49	11.74	11.49	11.50	12,731	-0.03(-0.25%)
Dec 02, 2003	11.64	11.82	11.50	11.53	37,991	-0.15(-1.25%)

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.