Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.40	13.44	13.32	13.38	58,323	-0.02(-0.18%)
Feb 26, 2004	13.51	13.51	13.36	13.40	65,012	-0.08(-0.60%)
Feb 25, 2004	13.49	13.60	13.43	13.49	68,775	+0.02(+0.14%)
Feb 24, 2004	13.33	13.62	13.33	13.47	193,156	+0.21(+1.59%)
Feb 23, 2004	13.42	13.56	13.21	13.26	67,939	-0.09(-0.68%)
Feb 20, 2004	13.61	13.61	13.32	13.35	76,718	-0.20(-1.45%)
Feb 19, 2004	13.59	13.63	13.50	13.54	62,294	+0.02(+0.18%)
Feb 18, 2004	13.71	13.71	13.41	13.52	88,007	-0.09(-0.67%)
Feb 17, 2004	13.67	13.67	13.47	13.61	77,555	-0.01(-0.07%)
Feb 13, 2004	13.78	13.86	13.58	13.62	237,682	-0.23(-1.66%)
Feb 12, 2004	13.92	13.92	13.76	13.85	151,556	-0.07(-0.48%)
Feb 11, 2004	13.97	13.97	13.82	13.92	63,758	-0.05(-0.38%)
Feb 10, 2004	13.65	13.98	13.61	13.97	162,008	+0.31(+2.28%)
Feb 09, 2004	13.55	13.70	13.49	13.66	76,718	+0.11(+0.81%)
Feb 06, 2004	13.35	13.55	13.25	13.55	133,996	+0.22(+1.69%)
Feb 05, 2004	13.25	13.42	13.11	13.32	92,188	+0.05(+0.36%)
Feb 04, 2004	13.32	13.36	13.19	13.27	77,973	-0.04(-0.32%)
Feb 03, 2004	13.12	13.32	13.06	13.32	228,066	+0.17(+1.31%)
Feb 02, 2004	13.16	13.25	13.12	13.15	118,736	+0.03(+0.22%)
Jan 30, 2004	13.04	13.24	13.01	13.12	146,957	+0.10(+0.77%)
Jan 29, 2004	13.06	13.09	12.89	13.02	122,917	-0.01(-0.07%)
Jan 28, 2004	13.32	13.33	13.01	13.03	178,105	-0.29(-2.19%)
Jan 27, 2004	13.31	13.35	13.16	13.32	119,572	-0.04(-0.32%)
Jan 26, 2004	13.37	13.38	13.27	13.36	143,403	-0.00(-0.04%)
Jan 23, 2004	13.39	13.42	13.30	13.37	51,006	+0.00(+0.00%)
Jan 22, 2004	13.38	13.39	13.30	13.37	51,842	+0.03(+0.25%)
Jan 21, 2004	13.20	13.35	13.20	13.33	130,861	+0.13(+0.98%)
Jan 20, 2004	13.15	13.37	13.15	13.20	123,335	+0.15(+1.14%)
Jan 16, 2004	13.46	13.47	13.05	13.05	59,159	-0.35(-2.64%)
Jan 15, 2004	13.39	13.44	13.25	13.41	232,665	+0.02(+0.14%)
Jan 14, 2004	13.44	13.47	13.37	13.39	135,042	-0.02(-0.14%)
Jan 13, 2004	13.51	13.51	13.33	13.41	64,594	-0.06(-0.43%)
Jan 12, 2004	13.56	13.56	13.41	13.47	90,515	-0.02(-0.18%)
Jan 09, 2004	13.49	13.53	13.44	13.49	42,644	-0.02(-0.18%)
Jan 08, 2004	13.58	13.62	13.46	13.51	61,040	+0.06(+0.46%)
Jan 07, 2004	13.59	13.61	13.44	13.45	79,018	-0.11(-0.85%)
Jan 06, 2004	13.54	13.63	13.54	13.57	44,526	+0.03(+0.21%)
Jan 05, 2004	13.39	13.63	13.39	13.54	52,887	+0.07(+0.50%)
Jan 02, 2004	13.54	13.61	13.45	13.47	62,503	-0.07(-0.49%)
Dec 31, 2003	13.61	13.63	13.40	13.54	267,993	-0.08(-0.56%)
Dec 30, 2003	13.46	13.61	13.40	13.61	57,486	+0.15(+1.14%)
Dec 29, 2003	13.28	13.49	13.28	13.46	69,402	-0.09(-0.67%)
Dec 26, 2003	13.44	13.57	13.42	13.55	15,887	+0.12(+0.93%)
Dec 24, 2003	13.42	13.45	13.39	13.43	34,492	+0.03(+0.25%)
Dec 23, 2003	13.35	13.48	13.35	13.39	123,544	+0.12(+0.90%)
Dec 22, 2003	13.25	13.27	13.23	13.27	132,324	+0.12(+0.91%)
Dec 19, 2003	12.91	13.16	12.74	13.16	93,442	+0.26(+2.04%)
Dec 18, 2003	12.83	12.92	12.83	12.89	40,972	+0.00(+0.00%)
Dec 17, 2003	13.01	13.03	12.89	12.89	86,962	-0.09(-0.70%)
Dec 16, 2003	12.92	12.93	12.78	12.98	40,345	+0.15(+1.15%)
Dec 15, 2003	13.10	13.10	12.84	12.83	86,543	-0.10(-0.74%)
Dec 12, 2003	12.96	12.96	12.90	12.93	50,797	+0.01(+0.11%)
Dec 11, 2003	12.88	13.02	12.87	12.92	47,243	+0.10(+0.78%)
Dec 10, 2003	12.92	12.92	12.73	12.82	79,018	-0.05(-0.37%)
Dec 09, 2003	13.04	13.05	12.74	12.86	56,859	-0.10(-0.77%)
Dec 08, 2003	12.78	12.96	12.78	12.96	53,933	+0.30(+2.38%)
Dec 05, 2003	12.72	12.72	12.68	12.66	47,870	-0.01(-0.11%)
Dec 04, 2003	12.76	12.80	12.60	12.68	56,023	-0.07(-0.56%)
Dec 03, 2003	12.77	12.77	12.75	12.75	56,859	-0.05(-0.37%)
Dec 02, 2003	12.84	12.84	12.82	12.80	37,627	+0.05(+0.38%)

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.