Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.29	14.50	13.99	14.01	256,844	-0.38(-2.67%)
Feb 26, 2004	14.14	14.40	14.14	14.39	164,337	+0.23(+1.63%)
Feb 25, 2004	13.89	14.32	13.82	14.16	186,737	+0.33(+2.42%)
Feb 24, 2004	13.70	13.96	13.62	13.83	185,121	+0.10(+0.75%)
Feb 23, 2004	13.93	14.02	13.65	13.72	142,583	-0.15(-1.10%)
Feb 20, 2004	13.91	14.05	13.72	13.88	135,798	-0.06(-0.44%)
Feb 19, 2004	14.11	14.34	13.94	13.94	131,383	-0.16(-1.11%)
Feb 18, 2004	14.32	14.32	14.05	14.09	148,398	-0.18(-1.27%)
Feb 17, 2004	14.00	14.35	13.88	14.28	289,259	+0.40(+2.89%)
Feb 13, 2004	14.18	14.20	13.88	13.88	260,398	-0.20(-1.44%)
Feb 12, 2004	14.12	14.25	13.99	14.08	192,336	-0.01(-0.09%)
Feb 11, 2004	14.07	14.13	13.93	14.09	122,768	+0.02(+0.18%)
Feb 10, 2004	13.81	14.06	13.69	14.06	213,336	+0.22(+1.58%)
Feb 09, 2004	13.78	13.85	13.64	13.85	198,152	+0.07(+0.54%)
Feb 06, 2004	13.47	13.78	13.47	13.77	233,152	+0.30(+2.20%)
Feb 05, 2004	13.31	13.77	13.31	13.47	264,274	+0.14(+1.08%)
Feb 04, 2004	13.69	13.71	13.32	13.33	226,367	-0.34(-2.48%)
Feb 03, 2004	13.47	13.70	13.33	13.67	316,397	+0.09(+0.64%)
Feb 02, 2004	13.52	13.69	13.30	13.58	303,905	+0.07(+0.55%)
Jan 30, 2004	13.31	13.59	13.24	13.51	230,675	+0.18(+1.33%)
Jan 29, 2004	13.38	13.43	13.23	13.33	217,644	-0.01(-0.09%)
Jan 28, 2004	13.39	13.64	13.27	13.34	150,014	-0.09(-0.68%)
Jan 27, 2004	13.78	13.89	13.41	13.43	161,860	-0.32(-2.34%)
Jan 26, 2004	13.52	13.80	13.43	13.76	237,136	+0.24(+1.80%)
Jan 23, 2004	13.50	13.64	13.22	13.51	335,028	-0.04(-0.27%)
Jan 22, 2004	13.83	13.87	13.49	13.55	269,444	-0.28(-2.00%)
Jan 21, 2004	13.72	13.83	13.69	13.83	213,875	+0.08(+0.60%)
Jan 20, 2004	13.88	14.08	13.73	13.74	509,165	-0.11(-0.77%)
Jan 16, 2004	13.92	14.05	13.85	13.85	192,444	-0.07(-0.47%)
Jan 15, 2004	14.02	14.03	13.78	13.92	250,291	-0.10(-0.74%)
Jan 14, 2004	13.92	14.13	13.83	14.02	265,154	+0.11(+0.77%)
Jan 13, 2004	13.93	14.11	13.75	13.91	368,351	-0.07(-0.47%)
Jan 12, 2004	13.80	13.98	13.76	13.98	495,550	+0.18(+1.29%)
Jan 09, 2004	14.03	14.26	13.70	13.80	418,436	-0.31(-2.22%)
Jan 08, 2004	14.16	14.29	13.97	14.11	420,525	-0.07(-0.49%)
Jan 07, 2004	14.00	14.41	13.92	14.18	564,537	-0.02(-0.15%)
Jan 06, 2004	13.41	14.55	13.16	14.21	1,764,632	+1.35(+10.53%)
Jan 05, 2004	12.57	12.94	12.40	12.85	379,935	+0.43(+3.46%)
Jan 02, 2004	12.69	12.77	12.42	12.42	139,891	-0.26(-2.02%)
Dec 31, 2003	12.65	12.81	12.53	12.68	237,459	+0.00(+0.00%)
Dec 30, 2003	12.78	12.79	12.55	12.68	172,997	-0.07(-0.58%)
Dec 29, 2003	12.28	12.75	12.26	12.75	226,844	+0.50(+4.04%)
Dec 26, 2003	12.06	12.54	12.06	12.26	162,186	+0.08(+0.64%)
Dec 24, 2003	11.98	12.44	11.97	12.18	647,962	-0.63(-4.93%)
Dec 23, 2003	12.56	12.85	12.53	12.81	188,814	+0.25(+1.97%)
Dec 22, 2003	12.42	12.82	12.38	12.56	209,402	+0.18(+1.43%)
Dec 19, 2003	12.39	12.44	12.20	12.39	235,480	+0.11(+0.91%)
Dec 18, 2003	12.26	12.38	12.20	12.27	325,653	+0.02(+0.14%)
Dec 17, 2003	12.53	12.53	12.17	12.26	204,862	-0.18(-1.46%)
Dec 16, 2003	12.48	12.59	12.38	12.44	298,130	-0.07(-0.53%)
Dec 15, 2003	12.96	12.99	12.50	12.50	281,252	-0.26(-2.07%)
Dec 12, 2003	12.76	12.95	12.69	12.77	388,507	+0.03(+0.26%)
Dec 11, 2003	12.42	12.89	12.34	12.74	533,180	+0.31(+2.52%)
Dec 10, 2003	12.73	12.79	12.42	12.42	208,559	-0.28(-2.18%)
Dec 09, 2003	12.86	12.87	12.63	12.70	278,177	-0.09(-0.71%)
Dec 08, 2003	12.67	13.02	12.63	12.79	274,466	+0.12(+0.98%)
Dec 05, 2003	12.97	12.92	12.64	12.67	193,061	-0.30(-2.32%)
Dec 04, 2003	12.96	12.97	12.76	12.97	317,017	+0.08(+0.61%)
Dec 03, 2003	13.00	13.19	12.89	12.89	398,175	-0.12(-0.89%)
Dec 02, 2003	13.02	13.14	13.00	13.00	201,761	-0.06(-0.47%)

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.