Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.97	14.05	13.50	14.00	155,100	-0.02(-0.14%)
Feb 26, 2004	14.00	14.10	13.95	14.02	55,000	+0.05(+0.36%)
Feb 25, 2004	14.03	14.14	13.86	13.97	89,600	-0.03(-0.21%)
Feb 24, 2004	14.03	14.15	13.95	14.00	204,600	-0.09(-0.64%)
Feb 23, 2004	14.02	14.17	13.96	14.09	437,500	-0.15(-1.05%)
Feb 20, 2004	14.21	14.25	14.06	14.24	376,000	-0.29(-2.00%)
Feb 19, 2004	14.33	14.55	14.30	14.53	174,000	+0.10(+0.69%)
Feb 18, 2004	14.58	14.61	14.38	14.43	138,200	-0.18(-1.23%)
Feb 17, 2004	14.53	14.71	14.48	14.61	88,500	+0.25(+1.74%)
Feb 13, 2004	14.66	14.67	14.25	14.36	133,300	-0.39(-2.64%)
Feb 12, 2004	14.72	14.85	14.59	14.75	84,300	+0.07(+0.48%)
Feb 11, 2004	14.48	14.84	14.48	14.68	87,200	+0.23(+1.59%)
Feb 10, 2004	14.25	14.49	14.21	14.45	93,800	+0.37(+2.63%)
Feb 09, 2004	14.07	14.18	14.00	14.08	37,600	+0.18(+1.29%)
Feb 06, 2004	13.95	14.07	13.78	13.90	72,900	+0.28(+2.06%)
Feb 05, 2004	13.69	13.75	13.49	13.62	51,800	-0.17(-1.23%)
Feb 04, 2004	13.71	13.84	13.59	13.79	75,500	+0.12(+0.88%)
Feb 03, 2004	13.50	13.83	13.43	13.67	65,100	-0.22(-1.58%)
Feb 02, 2004	13.90	14.12	13.85	13.89	86,000	+0.03(+0.22%)
Jan 30, 2004	13.57	13.86	13.57	13.86	463,700	+0.37(+2.74%)
Jan 29, 2004	13.26	13.49	13.26	13.49	71,800	+0.33(+2.51%)
Jan 28, 2004	13.42	13.42	13.10	13.16	217,300	-0.28(-2.08%)
Jan 27, 2004	13.35	13.59	13.26	13.44	139,100	+0.03(+0.22%)
Jan 26, 2004	13.53	13.53	13.30	13.41	88,800	-0.09(-0.67%)
Jan 23, 2004	13.45	13.65	13.39	13.50	75,700	-0.05(-0.37%)
Jan 22, 2004	13.52	13.65	13.46	13.55	73,000	-0.07(-0.51%)
Jan 21, 2004	13.59	13.72	13.42	13.62	84,600	-0.10(-0.73%)
Jan 20, 2004	13.71	13.82	13.55	13.72	62,400	+0.01(+0.07%)
Jan 16, 2004	13.71	13.80	13.64	13.71	50,100	+0.36(+2.70%)
Jan 15, 2004	13.50	13.57	13.35	13.35	73,000	-0.56(-4.03%)
Jan 14, 2004	13.75	13.95	13.75	13.91	57,500	+0.13(+0.94%)
Jan 13, 2004	13.60	13.87	13.60	13.78	52,900	+0.25(+1.85%)
Jan 12, 2004	13.43	13.60	13.40	13.53	65,300	+0.10(+0.74%)
Jan 09, 2004	13.20	13.53	13.20	13.43	69,300	-0.14(-1.03%)
Jan 08, 2004	13.27	13.57	13.27	13.57	65,800	+0.40(+3.04%)
Jan 07, 2004	13.18	13.22	13.10	13.17	109,100	-0.27(-2.01%)
Jan 06, 2004	13.57	13.63	13.40	13.44	190,300	-0.36(-2.61%)
Jan 05, 2004	13.78	13.91	13.73	13.80	102,200	+0.30(+2.22%)
Jan 02, 2004	13.55	13.57	13.43	13.50	83,500	+0.02(+0.15%)
Dec 31, 2003	13.51	13.59	13.39	13.48	62,600	-0.03(-0.22%)
Dec 30, 2003	13.40	13.57	13.30	13.51	87,200	+0.27(+2.04%)
Dec 29, 2003	13.20	13.28	13.13	13.24	87,500	+0.12(+0.91%)
Dec 26, 2003	13.16	13.16	13.09	13.12	39,600	+0.01(+0.08%)
Dec 24, 2003	12.94	13.13	12.90	13.11	34,000	+0.17(+1.31%)
Dec 23, 2003	12.84	13.05	12.82	12.94	150,900	+0.12(+0.94%)
Dec 22, 2003	12.82	12.85	12.71	12.82	141,300	-0.10(-0.77%)
Dec 19, 2003	12.82	12.84	12.72	12.92	183,100	-0.14(-1.07%)
Dec 18, 2003	13.00	13.07	12.98	13.06	107,800	+0.00(+0.00%)
Dec 17, 2003	13.09	13.22	13.06	13.06	128,800	+0.05(+0.38%)
Dec 16, 2003	13.02	13.02	12.91	13.01	56,800	+0.06(+0.46%)
Dec 15, 2003	12.95	13.05	12.92	12.95	84,700	-0.05(-0.38%)
Dec 12, 2003	12.88	13.03	12.77	13.00	84,900	+0.28(+2.20%)
Dec 11, 2003	12.66	12.73	12.52	12.72	354,500	+0.03(+0.24%)
Dec 10, 2003	12.75	12.85	12.75	12.69	126,800	+0.03(+0.24%)
Dec 09, 2003	12.66	12.68	12.50	12.66	114,800	+0.07(+0.56%)
Dec 08, 2003	12.47	12.59	12.47	12.59	81,000	+0.24(+1.94%)
Dec 05, 2003	12.30	12.49	12.30	12.35	50,000	-0.03(-0.24%)
Dec 04, 2003	12.48	12.48	12.34	12.38	63,300	+0.01(+0.08%)
Dec 03, 2003	12.38	12.48	12.36	12.37	97,300	-0.04(-0.32%)
Dec 02, 2003	12.24	12.48	12.24	12.41	70,600	+0.18(+1.47%)

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.