Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.78	16.89	16.68	16.73	12,439,037	-0.09(-0.54%)
Feb 26, 2004	16.71	16.86	16.71	16.82	8,441,355	+0.06(+0.37%)
Feb 25, 2004	16.64	16.82	16.58	16.76	8,411,643	+0.15(+0.89%)
Feb 24, 2004	16.90	16.98	16.53	16.61	12,490,498	-0.29(-1.73%)
Feb 23, 2004	16.74	16.93	16.74	16.91	7,415,821	+0.17(+1.04%)
Feb 20, 2004	16.77	16.77	16.66	16.73	9,765,849	+0.01(+0.07%)
Feb 19, 2004	16.77	16.93	16.65	16.72	9,635,054	-0.08(-0.50%)
Feb 18, 2004	16.88	16.89	16.79	16.80	8,772,172	-0.03(-0.17%)
Feb 17, 2004	16.73	16.85	16.67	16.83	6,896,009	+0.17(+1.05%)
Feb 13, 2004	16.77	16.86	16.64	16.66	5,770,005	-0.06(-0.33%)
Feb 12, 2004	16.81	16.83	16.66	16.71	6,469,929	-0.13(-0.79%)
Feb 11, 2004	16.68	16.86	16.65	16.85	7,994,445	+0.14(+0.83%)
Feb 10, 2004	16.68	16.75	16.67	16.71	6,549,264	-0.03(-0.20%)
Feb 09, 2004	16.63	16.77	16.56	16.74	8,963,617	+0.03(+0.19%)
Feb 06, 2004	16.73	16.78	16.53	16.71	9,220,307	-0.05(-0.32%)
Feb 05, 2004	16.76	16.91	16.71	16.76	10,417,682	-0.08(-0.49%)
Feb 04, 2004	16.65	16.92	16.63	16.85	13,223,197	+0.19(+1.16%)
Feb 03, 2004	16.54	16.66	16.50	16.65	10,042,756	+0.06(+0.33%)
Feb 02, 2004	16.46	16.64	16.46	16.60	11,392,368	+0.10(+0.59%)
Jan 30, 2004	16.40	16.55	16.40	16.50	12,966,201	+0.01(+0.08%)
Jan 29, 2004	16.13	16.50	16.11	16.49	17,159,922	+0.39(+2.41%)
Jan 28, 2004	16.19	16.32	16.01	16.10	10,710,210	-0.09(-0.57%)
Jan 27, 2004	16.25	16.29	16.18	16.19	8,339,353	-0.11(-0.65%)
Jan 26, 2004	15.99	16.32	15.99	16.30	9,038,051	+0.24(+1.49%)
Jan 23, 2004	16.24	16.24	15.99	16.06	9,519,881	-0.14(-0.88%)
Jan 22, 2004	16.04	16.26	16.04	16.20	8,115,745	+0.01(+0.08%)
Jan 21, 2004	16.03	16.19	16.02	16.18	11,000,288	+0.08(+0.49%)
Jan 20, 2004	16.06	16.19	16.04	16.11	10,315,680	-0.05(-0.33%)
Jan 16, 2004	16.32	16.32	16.10	16.16	12,666,933	-0.08(-0.51%)
Jan 15, 2004	16.31	16.35	16.22	16.24	9,037,132	-0.08(-0.52%)
Jan 14, 2004	16.28	16.40	16.27	16.33	9,348,958	+0.05(+0.33%)
Jan 13, 2004	16.33	16.37	16.20	16.27	10,190,398	-0.09(-0.55%)
Jan 12, 2004	16.24	16.37	16.23	16.36	12,610,878	+0.10(+0.61%)
Jan 09, 2004	16.14	16.33	16.14	16.26	14,308,155	+0.08(+0.51%)
Jan 08, 2004	16.29	16.31	16.10	16.18	14,161,125	+0.17(+1.05%)
Jan 07, 2004	16.08	16.11	15.96	16.01	10,808,230	-0.14(-0.89%)
Jan 06, 2004	16.13	16.18	16.11	16.16	8,516,708	-0.08(-0.50%)
Jan 05, 2004	16.16	16.27	16.13	16.24	10,297,608	+0.08(+0.50%)
Jan 02, 2004	16.27	16.32	16.14	16.16	8,491,897	-0.15(-0.89%)
Dec 31, 2003	16.24	16.31	16.24	16.30	6,851,900	+0.03(+0.21%)
Dec 30, 2003	16.19	16.27	16.17	16.27	6,832,909	+0.08(+0.47%)
Dec 29, 2003	16.01	16.19	16.00	16.19	7,404,181	+0.16(+0.98%)
Dec 26, 2003	16.00	16.06	15.98	16.04	1,578,121	-0.02(-0.10%)
Dec 24, 2003	16.02	16.09	16.00	16.05	3,058,834	-0.02(-0.14%)
Dec 23, 2003	16.04	16.09	16.00	16.08	8,256,648	+0.05(+0.34%)
Dec 22, 2003	15.93	16.02	15.88	16.02	7,326,991	+0.10(+0.65%)
Dec 19, 2003	16.23	16.24	15.88	15.92	19,992,086	-0.29(-1.80%)
Dec 18, 2003	16.08	16.22	16.03	16.21	11,920,144	+0.15(+0.95%)
Dec 17, 2003	16.10	16.11	15.99	16.06	9,907,059	-0.04(-0.27%)
Dec 16, 2003	16.11	16.14	15.98	16.10	14,445,383	+0.14(+0.85%)
Dec 15, 2003	15.85	16.08	15.85	15.97	13,444,354	+0.16(+1.03%)
Dec 12, 2003	15.67	15.86	15.64	15.80	11,151,300	+0.13(+0.85%)
Dec 11, 2003	15.81	15.81	15.61	15.67	11,852,755	-0.14(-0.91%)
Dec 10, 2003	15.75	15.83	15.72	15.81	6,349,548	+0.05(+0.32%)
Dec 09, 2003	15.81	15.82	15.72	15.76	10,768,716	-0.05(-0.29%)
Dec 08, 2003	15.74	15.82	15.69	15.81	7,869,470	+0.06(+0.35%)
Dec 05, 2003	15.75	15.79	15.69	15.75	5,588,974	-0.05(-0.29%)
Dec 04, 2003	15.76	15.87	15.73	15.80	8,650,873	-0.00(-0.02%)
Dec 03, 2003	15.78	15.85	15.70	15.80	8,632,188	-0.02(-0.12%)
Dec 02, 2003	15.79	15.87	15.75	15.82	7,598,383	-0.02(-0.11%)

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.