Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.57	13.63	13.53	13.55	16,345	+0.04(+0.27%)
Feb 26, 2004	13.46	13.53	13.37	13.52	11,596	+0.14(+1.08%)
Feb 25, 2004	13.47	13.50	13.37	13.37	9,497	-0.01(-0.07%)
Feb 24, 2004	13.46	13.50	13.38	13.38	9,829	+0.01(+0.07%)
Feb 23, 2004	13.57	13.57	13.36	13.37	10,491	-0.11(-0.81%)
Feb 20, 2004	13.63	13.63	13.48	13.48	13,032	-0.12(-0.87%)
Feb 19, 2004	13.56	13.63	13.52	13.60	3,092	+0.06(+0.47%)
Feb 18, 2004	13.47	13.54	13.47	13.54	11,927	+0.10(+0.74%)
Feb 17, 2004	13.48	13.49	13.40	13.44	5,301	+0.02(+0.13%)
Feb 13, 2004	13.43	13.45	13.42	13.42	16,345	-0.03(-0.20%)
Feb 12, 2004	13.44	13.48	13.37	13.45	11,044	+0.03(+0.20%)
Feb 11, 2004	13.33	13.42	13.33	13.42	4,969	-0.06(-0.47%)
Feb 10, 2004	13.46	13.48	13.45	13.48	10,712	+0.02(+0.13%)
Feb 09, 2004	13.37	13.46	13.37	13.46	4,086	+0.05(+0.34%)
Feb 06, 2004	13.54	13.54	13.41	13.42	6,626	-0.03(-0.20%)
Feb 05, 2004	13.41	13.46	13.41	13.45	10,271	-0.09(-0.67%)
Feb 04, 2004	13.46	13.58	13.46	13.54	5,190	+0.06(+0.47%)
Feb 03, 2004	13.49	13.60	13.46	13.47	23,192	+0.06(+0.47%)
Feb 02, 2004	13.31	13.48	13.31	13.41	26,947	+0.14(+1.09%)
Jan 30, 2004	13.36	13.36	13.26	13.26	12,700	+0.03(+0.20%)
Jan 29, 2004	13.24	13.30	13.24	13.24	24,849	-0.03(-0.20%)
Jan 28, 2004	13.36	13.37	13.26	13.26	11,927	-0.05(-0.41%)
Jan 27, 2004	13.33	13.36	13.31	13.32	10,381	+0.01(+0.07%)
Jan 26, 2004	13.28	13.37	13.25	13.31	26,174	+0.01(+0.07%)
Jan 23, 2004	13.40	13.40	13.30	13.30	7,951	-0.01(-0.07%)
Jan 22, 2004	13.30	13.38	13.26	13.31	11,927	-0.02(-0.14%)
Jan 21, 2004	13.34	13.36	13.29	13.33	5,853	-0.01(-0.07%)
Jan 20, 2004	13.35	13.36	13.30	13.34	11,817	+0.03(+0.20%)
Jan 16, 2004	13.31	13.33	13.26	13.31	14,357	+0.06(+0.48%)
Jan 15, 2004	13.36	13.36	13.25	13.25	10,160	-0.05(-0.41%)
Jan 14, 2004	13.36	13.36	13.30	13.30	15,793	-0.01(-0.07%)
Jan 13, 2004	13.23	13.40	13.23	13.31	15,903	+0.04(+0.27%)
Jan 12, 2004	13.26	13.36	13.25	13.27	15,793	+0.01(+0.07%)
Jan 09, 2004	13.36	13.36	13.26	13.26	14,136	+0.00(+0.00%)
Jan 08, 2004	13.26	13.29	13.25	13.26	6,736	+0.03(+0.20%)
Jan 07, 2004	13.26	13.26	13.22	13.24	8,614	+0.00(+0.00%)
Jan 06, 2004	13.31	13.31	13.24	13.24	8,614	-0.03(-0.20%)
Jan 05, 2004	13.20	13.29	13.17	13.26	7,510	+0.15(+1.17%)
Jan 02, 2004	13.12	13.17	13.11	13.11	6,736	+0.00(+0.00%)
Dec 31, 2003	13.22	13.22	13.03	13.11	12,148	+0.10(+0.77%)
Dec 30, 2003	13.26	13.26	13.08	13.01	18,112	-0.12(-0.90%)
Dec 29, 2003	13.26	13.30	13.04	13.13	12,811	-0.08(-0.62%)
Dec 26, 2003	13.31	13.35	13.17	13.21	3,975	-0.01(-0.07%)
Dec 24, 2003	12.99	13.26	12.99	13.22	13,032	+0.18(+1.39%)
Dec 23, 2003	13.06	13.13	13.01	13.04	4,417	+0.03(+0.21%)
Dec 22, 2003	13.04	13.11	13.01	13.01	13,694	-0.03(-0.21%)
Dec 19, 2003	13.04	13.04	13.02	13.04	9,277	-0.09(-0.69%)
Dec 18, 2003	13.22	13.22	13.13	13.13	8,835	-0.03(-0.21%)
Dec 17, 2003	13.06	13.16	13.06	13.16	23,634	+0.10(+0.76%)
Dec 16, 2003	13.05	13.05	13.05	13.06	6,736	+0.05(+0.42%)
Dec 15, 2003	13.05	13.05	13.00	13.00	8,283	+0.02(+0.14%)
Dec 12, 2003	13.01	13.02	12.98	12.98	8,062	-0.05(-0.35%)
Dec 11, 2003	12.99	13.08	12.99	13.03	19,879	+0.06(+0.49%)
Dec 10, 2003	13.04	13.04	12.97	12.97	7,730	-0.05(-0.42%)
Dec 09, 2003	13.10	13.10	12.97	13.02	25,180	-0.09(-0.69%)
Dec 08, 2003	13.11	13.12	13.01	13.11	10,381	+0.01(+0.07%)
Dec 05, 2003	13.12	13.12	13.06	13.10	7,068	+0.02(+0.14%)
Dec 04, 2003	13.11	13.12	13.08	13.08	4,528	+0.01(+0.07%)
Dec 03, 2003	12.97	13.07	12.93	13.07	16,234	+0.13(+0.98%)
Dec 02, 2003	12.95	12.95	12.95	12.95	3,423	+0.00(+0.00%)

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.