Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.05	16.20	16.04	16.15	553,598	-0.03(-0.16%)
Feb 26, 2004	16.02	16.21	15.94	16.18	513,225	+0.14(+0.90%)
Feb 25, 2004	16.06	16.11	15.93	16.04	1,550,686	-0.09(-0.59%)
Feb 24, 2004	15.99	16.15	15.99	16.13	844,772	+0.13(+0.80%)
Feb 23, 2004	15.96	16.04	15.92	16.00	269,764	+0.24(+1.53%)
Feb 20, 2004	15.96	15.96	15.64	15.76	322,983	-0.10(-0.62%)
Feb 19, 2004	15.85	15.92	15.81	15.86	290,562	+0.13(+0.85%)
Feb 18, 2004	15.84	15.87	15.70	15.73	201,252	-0.11(-0.68%)
Feb 17, 2004	15.81	15.86	15.73	15.83	252,636	+0.25(+1.58%)
Feb 13, 2004	15.82	15.82	15.46	15.59	343,169	-0.24(-1.49%)
Feb 12, 2004	15.75	16.02	15.75	15.82	560,938	-0.21(-1.29%)
Feb 11, 2004	15.72	16.03	15.68	16.03	177,396	+0.28(+1.76%)
Feb 10, 2004	15.62	15.79	15.59	15.75	201,864	+0.02(+0.13%)
Feb 09, 2004	15.67	15.75	15.64	15.73	305,855	+0.16(+1.00%)
Feb 06, 2004	15.42	15.60	15.42	15.57	297,903	+0.26(+1.67%)
Feb 05, 2004	15.49	15.52	15.32	15.32	384,765	+0.03(+0.20%)
Feb 04, 2004	15.34	15.40	15.24	15.29	519,953	-0.11(-0.72%)
Feb 03, 2004	15.35	15.43	15.30	15.40	294,844	+0.09(+0.62%)
Feb 02, 2004	15.26	15.32	15.19	15.30	949,374	+0.07(+0.43%)
Jan 30, 2004	15.15	15.28	15.10	15.24	341,946	+0.09(+0.63%)
Jan 29, 2004	15.32	15.36	15.14	15.14	540,140	-0.22(-1.40%)
Jan 28, 2004	15.41	15.55	15.34	15.36	707,137	-0.05(-0.34%)
Jan 27, 2004	15.38	15.49	15.38	15.41	308,302	-0.08(-0.50%)
Jan 26, 2004	15.61	15.61	15.43	15.49	269,152	-0.07(-0.42%)
Jan 23, 2004	15.72	15.74	15.55	15.55	407,399	-0.22(-1.41%)
Jan 22, 2004	15.80	15.82	15.69	15.78	1,630,820	-0.05(-0.30%)
Jan 21, 2004	15.76	15.87	15.72	15.82	430,032	+0.30(+1.92%)
Jan 20, 2004	15.48	15.55	15.42	15.53	536,470	+0.43(+2.85%)
Jan 16, 2004	15.01	15.12	14.97	15.10	441,655	-0.16(-1.05%)
Jan 15, 2004	15.30	15.37	15.20	15.26	375,590	-0.11(-0.70%)
Jan 14, 2004	15.28	15.38	15.23	15.37	269,764	-0.08(-0.54%)
Jan 13, 2004	15.48	15.53	15.44	15.45	211,040	+0.00(+0.00%)
Jan 12, 2004	15.42	15.46	15.38	15.45	343,781	+0.04(+0.27%)
Jan 09, 2004	15.37	15.49	15.35	15.41	226,332	-0.25(-1.63%)
Jan 08, 2004	15.54	15.69	15.45	15.66	253,248	+0.15(+0.99%)
Jan 07, 2004	15.57	15.57	15.44	15.51	821,527	-0.60(-3.73%)
Jan 06, 2004	16.02	16.12	15.97	16.11	467,346	+0.00(+0.03%)
Jan 05, 2004	15.93	16.14	15.93	16.11	316,866	+0.27(+1.69%)
Jan 02, 2004	15.76	15.87	15.70	15.84	242,849	+0.31(+2.00%)
Dec 31, 2003	15.52	15.58	15.50	15.53	166,996	+0.05(+0.32%)
Dec 30, 2003	15.52	15.56	15.37	15.48	433,702	-0.02(-0.13%)
Dec 29, 2003	15.37	15.51	15.30	15.50	371,920	+0.13(+0.86%)
Dec 26, 2003	15.39	15.42	15.37	15.37	153,539	-0.03(-0.17%)
Dec 24, 2003	15.16	15.40	15.16	15.39	247,742	+0.15(+0.98%)
Dec 23, 2003	15.15	15.29	15.14	15.24	304,020	-0.08(-0.50%)
Dec 22, 2003	15.32	15.45	15.26	15.32	308,913	+0.00(+0.00%)
Dec 19, 2003	15.35	15.37	15.28	15.32	331,547	-0.05(-0.30%)
Dec 18, 2003	15.19	15.20	15.19	15.37	551,151	+0.24(+1.57%)
Dec 17, 2003	15.00	15.13	15.00	15.13	319,924	+0.18(+1.18%)
Dec 16, 2003	14.91	14.99	14.91	14.95	332,158	+0.17(+1.16%)
Dec 15, 2003	14.84	14.91	14.77	14.78	276,493	-0.06(-0.43%)
Dec 12, 2003	14.72	14.84	14.77	14.84	549,316	+0.12(+0.83%)
Dec 11, 2003	14.54	14.75	14.52	14.72	340,111	+0.25(+1.72%)
Dec 10, 2003	14.57	14.58	14.45	14.47	371,308	-0.10(-0.68%)
Dec 09, 2003	14.35	14.61	14.52	14.57	274,658	+0.22(+1.53%)
Dec 08, 2003	14.31	14.32	14.29	14.35	293,009	+0.11(+0.79%)
Dec 05, 2003	14.16	14.28	14.15	14.24	199,417	+0.04(+0.29%)
Dec 04, 2003	14.12	14.21	14.05	14.20	330,323	-0.02(-0.13%)
Dec 03, 2003	14.23	14.26	14.18	14.22	313,195	-0.02(-0.15%)
Dec 02, 2003	14.16	14.25	14.15	14.24	319,312	+0.01(+0.10%)

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.