Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.16	13.36	10.90	11.51	9,059,948	-1.65(-12.57%)
Feb 26, 2004	13.02	13.16	12.97	13.16	308,804	+0.07(+0.55%)
Feb 25, 2004	12.88	13.13	12.86	13.09	691,712	+0.25(+1.94%)
Feb 24, 2004	12.77	12.87	12.69	12.84	444,182	+0.18(+1.39%)
Feb 23, 2004	12.88	12.88	12.59	12.66	574,694	-0.18(-1.37%)
Feb 20, 2004	12.54	12.96	12.54	12.84	700,781	+0.18(+1.43%)
Feb 19, 2004	12.61	12.66	12.54	12.66	675,121	-0.05(-0.36%)
Feb 18, 2004	12.61	12.74	12.44	12.70	503,686	+0.10(+0.79%)
Feb 17, 2004	12.67	12.67	12.50	12.60	1,181,241	-0.24(-1.83%)
Feb 13, 2004	12.74	12.90	12.73	12.84	1,129,922	+0.10(+0.78%)
Feb 12, 2004	12.66	12.86	12.61	12.74	934,154	-0.05(-0.42%)
Feb 11, 2004	12.73	12.83	12.70	12.79	1,023,079	+0.09(+0.71%)
Feb 10, 2004	12.62	12.70	12.54	12.70	940,126	-0.03(-0.25%)
Feb 09, 2004	12.88	12.88	12.54	12.73	2,016,517	-0.85(-6.26%)
Feb 06, 2004	13.32	13.73	13.32	13.58	445,509	+0.26(+1.97%)
Feb 05, 2004	13.25	13.37	13.25	13.32	453,694	+0.01(+0.07%)
Feb 04, 2004	13.20	13.43	13.16	13.31	567,836	+0.11(+0.86%)
Feb 03, 2004	12.59	13.34	12.55	13.20	971,538	+0.37(+2.85%)
Feb 02, 2004	12.25	13.00	11.89	12.83	3,199,971	-0.71(-5.21%)
Jan 30, 2004	14.33	14.33	12.68	13.54	3,390,650	-1.05(-7.19%)
Jan 29, 2004	14.51	14.65	14.47	14.59	419,407	+0.12(+0.84%)
Jan 28, 2004	14.78	14.78	14.46	14.47	434,891	-0.34(-2.29%)
Jan 27, 2004	14.69	14.83	14.69	14.81	794,352	+0.35(+2.44%)
Jan 26, 2004	14.33	14.51	14.32	14.45	637,074	+0.13(+0.88%)
Jan 23, 2004	14.01	14.33	14.01	14.33	557,218	+0.38(+2.72%)
Jan 22, 2004	13.79	13.95	13.77	13.95	466,966	+0.14(+0.98%)
Jan 21, 2004	13.77	13.87	13.77	13.81	434,891	+0.04(+0.30%)
Jan 20, 2004	13.60	13.78	13.52	13.77	520,498	+0.12(+0.86%)
Jan 16, 2004	14.47	14.47	13.48	13.65	430,025	-0.10(-0.76%)
Jan 15, 2004	13.74	13.83	13.64	13.76	405,028	-0.05(-0.39%)
Jan 14, 2004	13.92	13.93	13.75	13.81	539,964	-0.25(-1.77%)
Jan 13, 2004	14.04	14.10	13.92	14.06	253,944	+0.27(+1.97%)
Jan 12, 2004	13.65	13.79	13.59	13.79	471,390	+0.00(+0.00%)
Jan 09, 2004	13.94	14.01	13.63	13.79	689,942	-0.15(-1.07%)
Jan 08, 2004	13.99	14.01	13.86	13.94	435,334	+0.09(+0.62%)
Jan 07, 2004	14.08	14.08	13.63	13.85	757,189	-0.57(-3.98%)
Jan 06, 2004	14.74	14.74	14.33	14.43	322,297	-0.50(-3.33%)
Jan 05, 2004	14.71	14.94	14.65	14.92	320,970	+0.37(+2.52%)
Jan 02, 2004	14.40	14.56	14.40	14.56	147,765	+0.25(+1.74%)
Dec 31, 2003	14.38	14.42	14.29	14.31	163,471	-0.05(-0.31%)
Dec 30, 2003	14.51	14.57	14.34	14.35	151,968	-0.18(-1.21%)
Dec 29, 2003	14.56	14.61	14.46	14.53	376,272	+0.21(+1.45%)
Dec 26, 2003	14.40	14.40	14.25	14.32	76,979	+0.02(+0.16%)
Dec 24, 2003	14.26	14.30	14.18	14.30	39,595	+0.12(+0.83%)
Dec 23, 2003	14.11	14.18	13.84	14.18	360,566	+0.26(+1.88%)
Dec 22, 2003	13.54	13.99	13.54	13.92	343,091	+0.58(+4.37%)
Dec 19, 2003	13.49	13.54	13.31	13.34	191,343	-0.18(-1.34%)
Dec 18, 2003	13.56	13.56	13.52	13.52	460,772	+0.09(+0.71%)
Dec 17, 2003	13.42	13.42	13.31	13.42	178,292	+0.04(+0.27%)
Dec 16, 2003	13.45	13.54	13.36	13.39	244,433	+0.02(+0.14%)
Dec 15, 2003	13.43	13.49	13.31	13.37	335,791	+0.01(+0.07%)
Dec 12, 2003	13.11	13.36	13.11	13.36	306,813	-0.11(-0.84%)
Dec 11, 2003	13.35	13.49	13.25	13.47	470,727	+0.09(+0.68%)
Dec 10, 2003	13.47	13.54	13.36	13.38	969,768	-0.07(-0.54%)
Dec 09, 2003	13.34	13.49	13.30	13.45	524,259	+0.46(+3.51%)
Dec 08, 2003	12.90	13.04	12.90	13.00	101,754	+0.18(+1.41%)
Dec 05, 2003	12.84	12.84	12.73	12.82	209,040	-0.12(-0.91%)
Dec 04, 2003	13.02	13.02	12.82	12.93	256,156	-0.09(-0.66%)
Dec 03, 2003	13.09	13.09	13.00	13.02	254,166	+0.03(+0.21%)
Dec 02, 2003	12.95	12.95	12.95	12.99	273,632	+0.18(+1.38%)

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.