Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.06	14.12	14.00	14.10	382,599	+0.07(+0.51%)
Feb 26, 2004	13.95	14.03	13.87	14.03	216,056	+0.08(+0.59%)
Feb 25, 2004	13.86	13.95	13.83	13.95	181,547	+0.12(+0.87%)
Feb 24, 2004	13.86	13.90	13.75	13.83	320,083	-0.00(-0.03%)
Feb 23, 2004	14.01	14.01	13.82	13.83	113,529	-0.15(-1.04%)
Feb 20, 2004	14.08	14.09	13.87	13.98	282,573	-0.09(-0.62%)
Feb 19, 2004	14.21	14.21	14.06	14.06	209,554	-0.08(-0.58%)
Feb 18, 2004	14.19	14.20	14.09	14.15	251,065	-0.01(-0.07%)
Feb 17, 2004	14.13	14.17	14.08	14.16	323,084	+0.14(+1.00%)
Feb 13, 2004	14.17	14.17	13.97	14.02	236,561	-0.11(-0.78%)
Feb 12, 2004	14.14	14.16	14.08	14.13	302,078	-0.03(-0.18%)
Feb 11, 2004	14.00	14.15	13.94	14.15	297,077	+0.18(+1.26%)
Feb 10, 2004	13.94	13.99	13.90	13.98	455,118	+0.03(+0.22%)
Feb 09, 2004	13.94	14.04	13.92	13.95	276,572	+0.04(+0.26%)
Feb 06, 2004	13.75	13.91	13.72	13.91	141,036	+0.21(+1.55%)
Feb 05, 2004	13.70	13.72	13.64	13.70	1,838,479	+0.05(+0.38%)
Feb 04, 2004	13.74	13.74	13.62	13.65	532,638	-0.18(-1.29%)
Feb 03, 2004	13.81	13.84	13.74	13.82	358,093	+0.03(+0.20%)
Feb 02, 2004	13.83	13.89	13.71	13.80	273,571	-0.02(-0.12%)
Jan 30, 2004	13.74	13.81	13.67	13.81	428,611	+0.06(+0.47%)
Jan 29, 2004	13.85	13.85	13.58	13.75	250,065	-0.03(-0.20%)
Jan 28, 2004	14.02	14.04	13.75	13.78	453,618	-0.19(-1.35%)
Jan 27, 2004	14.06	14.06	13.96	13.96	6,039,574	-0.09(-0.63%)
Jan 26, 2004	13.94	14.05	13.86	14.05	234,061	+0.12(+0.86%)
Jan 23, 2004	13.97	14.02	13.85	13.93	323,084	-0.02(-0.17%)
Jan 22, 2004	14.05	14.07	13.91	13.96	274,071	-0.05(-0.37%)
Jan 21, 2004	13.94	14.01	13.85	14.01	269,070	+0.05(+0.37%)
Jan 20, 2004	13.95	13.96	13.83	13.96	616,160	+0.03(+0.22%)
Jan 16, 2004	13.87	13.93	13.78	13.93	588,153	+0.18(+1.29%)
Jan 15, 2004	13.75	13.94	13.62	13.75	388,601	+0.02(+0.16%)
Jan 14, 2004	13.65	13.73	13.61	13.73	614,160	+0.12(+0.85%)
Jan 13, 2004	13.70	13.70	13.52	13.61	172,044	-0.08(-0.60%)
Jan 12, 2004	13.63	13.69	13.45	13.69	413,607	+0.10(+0.73%)
Jan 09, 2004	13.61	13.70	13.57	13.59	414,107	-0.04(-0.28%)
Jan 08, 2004	13.59	13.63	13.54	13.63	272,571	+0.07(+0.53%)
Jan 07, 2004	13.55	13.56	13.48	13.56	211,555	+0.02(+0.12%)
Jan 06, 2004	13.51	13.55	13.44	13.54	345,590	+0.03(+0.22%)
Jan 05, 2004	13.49	13.51	13.38	13.51	320,083	+0.16(+1.17%)
Jan 02, 2004	13.47	13.47	13.31	13.36	171,544	-0.06(-0.48%)
Dec 31, 2003	13.46	13.49	13.36	13.42	324,584	-0.01(-0.06%)
Dec 30, 2003	13.41	13.43	13.41	13.43	386,100	+0.03(+0.19%)
Dec 29, 2003	13.30	13.40	13.27	13.40	339,588	+0.15(+1.10%)
Dec 26, 2003	13.17	13.28	13.17	13.26	134,535	+0.06(+0.45%)
Dec 24, 2003	13.23	13.24	13.18	13.20	172,544	-0.05(-0.36%)
Dec 23, 2003	13.21	13.24	13.16	13.24	381,099	+0.08(+0.61%)
Dec 22, 2003	13.10	13.16	13.10	13.16	460,119	+0.04(+0.30%)
Dec 19, 2003	13.13	13.15	13.07	13.12	249,565	-0.01(-0.06%)
Dec 18, 2003	13.03	13.13	13.02	13.13	287,574	+0.22(+1.74%)
Dec 17, 2003	12.89	12.93	12.89	12.91	351,591	-0.02(-0.14%)
Dec 16, 2003	12.95	12.95	12.80	12.93	284,074	-0.01(-0.08%)
Dec 15, 2003	13.16	13.16	12.95	12.94	295,577	-0.08(-0.63%)
Dec 12, 2003	13.03	13.03	12.94	13.02	458,119	-0.01(-0.05%)
Dec 11, 2003	12.88	13.05	12.86	13.02	289,075	+0.20(+1.54%)
Dec 10, 2003	12.90	12.92	12.79	12.83	348,590	-0.11(-0.86%)
Dec 09, 2003	13.04	13.04	12.94	12.94	143,037	-0.13(-0.98%)
Dec 08, 2003	13.04	13.07	12.95	13.07	177,546	+0.07(+0.51%)
Dec 05, 2003	13.01	13.06	12.96	13.00	218,056	-0.08(-0.58%)
Dec 04, 2003	13.16	13.16	13.02	13.08	306,579	-0.06(-0.47%)
Dec 03, 2003	13.27	13.27	13.14	13.14	232,560	-0.06(-0.44%)
Dec 02, 2003	13.23	13.26	13.23	13.20	203,553	-0.04(-0.30%)

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.