Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.61	14.92	14.61	14.84	186,755	+0.19(+1.30%)
Feb 26, 2004	14.28	14.73	14.24	14.65	268,625	+0.31(+2.18%)
Feb 25, 2004	14.36	14.43	14.25	14.34	378,114	+0.09(+0.60%)
Feb 24, 2004	14.26	14.41	13.79	14.25	595,447	-0.14(-0.99%)
Feb 23, 2004	14.65	14.65	14.38	14.40	383,703	-0.24(-1.66%)
Feb 20, 2004	15.07	15.07	14.42	14.64	548,265	-0.39(-2.59%)
Feb 19, 2004	15.01	15.37	14.99	15.03	672,385	-0.12(-0.78%)
Feb 18, 2004	15.31	15.31	15.07	15.15	199,578	-0.16(-1.06%)
Feb 17, 2004	14.88	15.45	14.68	15.31	1,126,123	+0.47(+3.14%)
Feb 13, 2004	14.91	15.03	14.81	14.84	307,423	-0.16(-1.08%)
Feb 12, 2004	15.07	15.33	14.94	15.00	384,690	-0.06(-0.43%)
Feb 11, 2004	15.12	15.23	14.98	15.07	621,915	-0.05(-0.32%)
Feb 10, 2004	14.81	15.12	14.81	15.12	884,787	+0.31(+2.08%)
Feb 09, 2004	14.80	14.91	14.72	14.81	429,899	+0.07(+0.47%)
Feb 06, 2004	14.42	14.89	14.42	14.74	4,012,779	+0.34(+2.39%)
Feb 05, 2004	14.21	14.50	14.04	14.40	1,134,178	+0.10(+0.71%)
Feb 04, 2004	14.52	14.53	14.19	14.29	678,797	-0.30(-2.08%)
Feb 03, 2004	14.64	14.78	14.36	14.60	489,575	+0.04(+0.25%)
Feb 02, 2004	14.84	14.92	14.36	14.56	626,025	-0.28(-1.89%)
Jan 30, 2004	14.87	14.90	14.69	14.84	274,215	-0.04(-0.27%)
Jan 29, 2004	15.07	15.14	14.78	14.88	221,607	-0.17(-1.11%)
Jan 28, 2004	15.10	15.25	15.00	15.05	125,106	+0.01(+0.08%)
Jan 27, 2004	14.97	15.15	14.97	15.04	240,842	+0.07(+0.46%)
Jan 26, 2004	14.86	15.00	14.62	14.97	415,925	+0.00(+0.03%)
Jan 23, 2004	15.26	15.27	14.79	14.96	765,763	-0.33(-2.15%)
Jan 22, 2004	15.41	15.65	15.27	15.29	510,618	-0.12(-0.76%)
Jan 21, 2004	15.16	15.47	15.13	15.41	425,460	+0.32(+2.15%)
Jan 20, 2004	15.09	15.17	15.07	15.09	597,749	-0.02(-0.13%)
Jan 16, 2004	15.14	15.29	15.02	15.11	665,316	+0.00(+0.00%)
Jan 15, 2004	15.02	15.16	14.93	15.11	492,370	+0.02(+0.13%)
Jan 14, 2004	15.73	15.77	14.91	15.09	1,758,724	-0.61(-3.88%)
Jan 13, 2004	16.00	16.02	15.69	15.69	671,892	-0.17(-1.07%)
Jan 12, 2004	16.02	16.12	15.80	15.86	1,023,867	+0.12(+0.75%)
Jan 09, 2004	15.14	16.14	14.97	15.75	2,237,121	+0.53(+3.49%)
Jan 08, 2004	14.52	15.38	14.52	15.22	1,699,706	+0.82(+5.69%)
Jan 07, 2004	14.23	14.46	14.21	14.40	539,881	+0.20(+1.40%)
Jan 06, 2004	14.13	14.36	14.03	14.20	928,352	+0.00(+0.03%)
Jan 05, 2004	14.19	14.19	13.81	14.19	307,423	+0.20(+1.45%)
Jan 02, 2004	14.13	14.19	13.87	13.99	274,050	-0.10(-0.72%)
Dec 31, 2003	13.97	14.19	13.97	14.09	122,311	+0.08(+0.55%)
Dec 30, 2003	14.03	14.12	13.99	14.01	190,372	-0.06(-0.40%)
Dec 29, 2003	13.95	14.19	13.87	14.07	220,785	+0.02(+0.17%)
Dec 26, 2003	14.11	14.19	13.99	14.05	138,915	-0.06(-0.46%)
Dec 24, 2003	13.63	14.14	13.63	14.11	54,908	+0.21(+1.52%)
Dec 23, 2003	13.89	13.99	13.85	13.90	261,227	-0.01(-0.06%)
Dec 22, 2003	13.73	14.02	13.73	13.91	263,529	+0.10(+0.73%)
Dec 19, 2003	13.93	13.93	13.73	13.81	204,181	-0.14(-0.99%)
Dec 18, 2003	13.99	14.02	13.89	13.95	127,736	-0.06(-0.46%)
Dec 17, 2003	14.00	14.01	13.91	14.01	182,974	+0.02(+0.14%)
Dec 16, 2003	14.09	14.13	14.07	13.99	407,048	-0.14(-1.00%)
Dec 15, 2003	14.19	14.20	13.91	14.13	230,320	+0.01(+0.06%)
Dec 12, 2003	14.27	14.29	14.10	14.12	422,501	-0.11(-0.77%)
Dec 11, 2003	14.00	14.34	13.96	14.23	170,315	+0.18(+1.30%)
Dec 10, 2003	14.15	14.30	13.95	14.05	173,274	-0.06(-0.43%)
Dec 09, 2003	14.09	14.13	14.05	14.11	306,436	+0.06(+0.40%)
Dec 08, 2003	14.03	14.09	14.03	14.06	124,448	+0.00(+0.03%)
Dec 05, 2003	13.99	14.02	13.96	14.05	30,577	+0.12(+0.84%)
Dec 04, 2003	14.07	14.11	14.03	13.93	244,459	-0.26(-1.83%)
Dec 03, 2003	14.05	14.25	14.01	14.19	301,011	+0.22(+1.60%)
Dec 02, 2003	14.21	14.29	13.83	13.97	1,075,324	+0.02(+0.15%)

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.