Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.86	15.75	14.86	15.70	6,750,502	+0.37(+2.43%)
Feb 26, 2004	14.81	15.39	14.65	15.33	7,516,401	+0.33(+2.23%)
Feb 25, 2004	15.11	15.13	14.60	15.00	5,648,911	-0.12(-0.78%)
Feb 24, 2004	14.97	15.38	14.88	15.11	6,063,909	+0.28(+1.89%)
Feb 23, 2004	15.08	15.39	14.81	14.83	5,975,369	-0.24(-1.59%)
Feb 20, 2004	15.56	15.56	14.88	15.07	9,399,372	-0.50(-3.24%)
Feb 19, 2004	15.22	15.82	14.88	15.58	11,300,811	+0.39(+2.57%)
Feb 18, 2004	15.81	15.89	15.10	15.19	7,351,543	-0.53(-3.40%)
Feb 17, 2004	15.43	15.73	15.37	15.72	8,217,932	+0.55(+3.64%)
Feb 13, 2004	15.46	15.61	14.89	15.17	7,496,575	-0.20(-1.29%)
Feb 12, 2004	15.47	15.95	15.32	15.37	11,195,703	+0.00(+0.02%)
Feb 11, 2004	14.49	15.39	14.46	15.36	11,909,999	+0.78(+5.38%)
Feb 10, 2004	14.73	14.80	14.40	14.58	5,135,325	-0.03(-0.23%)
Feb 09, 2004	14.59	14.80	14.35	14.61	6,964,519	+0.08(+0.53%)
Feb 06, 2004	13.99	14.58	13.97	14.54	9,990,363	+0.88(+6.42%)
Feb 05, 2004	13.23	13.80	13.19	13.66	7,743,183	+0.43(+3.28%)
Feb 04, 2004	13.46	13.53	13.04	13.23	9,967,821	-0.21(-1.59%)
Feb 03, 2004	13.49	13.66	13.41	13.44	6,206,768	+0.05(+0.38%)
Feb 02, 2004	13.57	13.57	12.99	13.39	11,770,671	-0.18(-1.36%)
Jan 30, 2004	13.22	13.64	13.22	13.57	8,817,343	+0.35(+2.67%)
Jan 29, 2004	13.72	13.72	12.92	13.22	11,594,134	-0.47(-3.42%)
Jan 28, 2004	14.32	14.48	13.59	13.69	11,429,547	-0.59(-4.10%)
Jan 27, 2004	14.01	14.54	13.90	14.27	10,484,667	+0.27(+1.92%)
Jan 26, 2004	13.98	14.04	13.68	14.00	10,684,289	+0.03(+0.18%)
Jan 23, 2004	14.69	14.73	13.91	13.98	9,024,027	-0.39(-2.69%)
Jan 22, 2004	14.26	14.79	14.21	14.36	14,096,885	+0.10(+0.72%)
Jan 21, 2004	14.36	14.36	13.81	14.26	10,631,600	+0.08(+0.60%)
Jan 20, 2004	13.11	14.27	13.07	14.18	19,455,462	+0.90(+6.80%)
Jan 16, 2004	13.29	13.57	12.95	13.27	14,251,423	+0.07(+0.53%)
Jan 15, 2004	14.22	14.22	12.95	13.20	30,695,434	-1.04(-7.31%)
Jan 14, 2004	14.69	14.69	13.79	14.25	14,897,276	-0.50(-3.42%)
Jan 13, 2004	15.73	15.94	14.61	14.75	10,750,830	-1.05(-6.62%)
Jan 12, 2004	16.37	16.37	15.62	15.80	6,363,207	-0.57(-3.49%)
Jan 09, 2004	16.10	16.52	15.89	16.37	5,975,912	+0.26(+1.60%)
Jan 08, 2004	15.87	16.25	15.85	16.11	6,226,866	+0.24(+1.51%)
Jan 07, 2004	15.85	15.95	15.46	15.87	11,273,923	+0.02(+0.12%)
Jan 06, 2004	16.42	16.42	15.70	15.85	7,155,179	-0.33(-2.05%)
Jan 05, 2004	15.72	16.19	15.72	16.18	7,556,054	+0.75(+4.87%)
Jan 02, 2004	15.45	15.57	15.35	15.43	5,397,143	-0.08(-0.52%)
Dec 31, 2003	15.56	15.63	15.42	15.51	5,275,468	-0.01(-0.10%)
Dec 30, 2003	15.59	15.59	15.29	15.53	5,072,043	+0.03(+0.17%)
Dec 29, 2003	15.34	15.53	15.28	15.50	7,691,308	+0.16(+1.06%)
Dec 26, 2003	14.87	15.37	14.82	15.34	3,771,373	+0.54(+3.63%)
Dec 24, 2003	14.38	14.95	14.38	14.80	4,146,174	+0.20(+1.36%)
Dec 23, 2003	14.57	14.91	14.18	14.60	11,138,125	+0.04(+0.25%)
Dec 22, 2003	15.20	15.34	14.21	14.57	19,420,154	-0.63(-4.14%)
Dec 19, 2003	15.78	15.78	14.91	15.20	19,647,208	-0.83(-5.17%)
Dec 18, 2003	16.53	16.46	15.99	16.02	9,454,777	-0.51(-3.07%)
Dec 17, 2003	16.26	16.68	16.22	16.53	5,957,444	+0.28(+1.70%)
Dec 16, 2003	16.64	16.73	16.08	16.26	4,390,610	-0.30(-1.82%)
Dec 15, 2003	16.47	16.68	16.31	16.56	4,684,748	+0.09(+0.54%)
Dec 12, 2003	16.53	16.76	16.39	16.47	4,371,598	-0.06(-0.36%)
Dec 11, 2003	15.67	16.57	15.60	16.53	8,065,295	+0.74(+4.71%)
Dec 10, 2003	16.77	16.79	15.74	15.78	10,037,349	-1.05(-6.23%)
Dec 09, 2003	17.21	17.21	16.76	16.83	8,679,101	-0.19(-1.12%)
Dec 08, 2003	16.83	17.06	16.61	17.03	6,608,729	+0.36(+2.17%)
Dec 05, 2003	16.50	16.84	16.24	16.66	5,421,586	+0.38(+2.31%)
Dec 04, 2003	16.55	16.61	16.09	16.29	4,564,431	-0.26(-1.58%)
Dec 03, 2003	16.66	16.75	16.32	16.55	6,176,350	-0.07(-0.44%)
Dec 02, 2003	16.20	16.62	16.20	16.62	5,377,316	+0.15(+0.89%)

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.