Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.07	15.13	14.86	14.92	699,987	-0.05(-0.36%)
Feb 26, 2004	14.83	15.01	14.75	14.98	759,308	-0.10(-0.68%)
Feb 25, 2004	15.17	15.21	14.93	15.08	1,031,690	-0.15(-1.00%)
Feb 24, 2004	15.07	15.29	15.07	15.23	833,459	-0.06(-0.40%)
Feb 23, 2004	15.40	15.40	15.21	15.29	731,295	-0.29(-1.83%)
Feb 20, 2004	15.68	15.69	15.48	15.58	790,287	-0.27(-1.69%)
Feb 19, 2004	15.89	16.05	15.77	15.85	867,239	-0.34(-2.10%)
Feb 18, 2004	16.45	16.46	16.14	16.19	560,253	-0.42(-2.56%)
Feb 17, 2004	16.57	16.69	16.49	16.61	870,864	+0.62(+3.87%)
Feb 13, 2004	16.22	16.22	15.91	15.99	499,120	-0.25(-1.57%)
Feb 12, 2004	16.17	16.31	16.16	16.25	588,101	-0.09(-0.56%)
Feb 11, 2004	15.97	16.36	15.91	16.34	606,392	+0.27(+1.70%)
Feb 10, 2004	15.96	16.14	15.92	16.06	354,113	-0.02(-0.15%)
Feb 09, 2004	16.09	16.20	16.04	16.09	498,625	+0.32(+2.04%)
Feb 06, 2004	15.58	15.81	15.52	15.77	564,702	+0.53(+3.46%)
Feb 05, 2004	15.32	15.41	15.20	15.24	584,476	+0.23(+1.54%)
Feb 04, 2004	15.05	15.16	14.97	15.01	1,223,989	-0.19(-1.28%)
Feb 03, 2004	15.22	15.31	15.12	15.20	666,537	-0.23(-1.49%)
Feb 02, 2004	15.31	15.55	15.17	15.43	484,784	+0.20(+1.31%)
Jan 30, 2004	15.17	15.27	15.05	15.23	828,516	-0.10(-0.67%)
Jan 29, 2004	15.40	15.43	15.09	15.34	923,924	-0.32(-2.05%)
Jan 28, 2004	15.98	16.13	15.62	15.66	594,857	-0.29(-1.79%)
Jan 27, 2004	16.02	16.08	15.94	15.94	491,375	+0.08(+0.50%)
Jan 26, 2004	15.78	15.87	15.65	15.86	675,105	-0.19(-1.21%)
Jan 23, 2004	16.19	16.28	15.99	16.06	1,159,560	-0.03(-0.19%)
Jan 22, 2004	16.11	16.23	16.04	16.09	675,599	+0.18(+1.14%)
Jan 21, 2004	15.67	15.98	15.60	15.91	672,633	+0.31(+1.98%)
Jan 20, 2004	15.66	15.66	15.51	15.60	543,775	+0.13(+0.82%)
Jan 16, 2004	15.48	15.54	15.33	15.47	534,712	+0.04(+0.24%)
Jan 15, 2004	15.65	15.65	15.34	15.43	935,458	+0.37(+2.46%)
Jan 14, 2004	14.77	15.12	14.77	15.06	982,091	+0.56(+3.85%)
Jan 13, 2004	14.68	14.69	14.38	14.50	466,163	-0.15(-0.99%)
Jan 12, 2004	14.59	14.69	14.56	14.65	451,663	-0.10(-0.70%)
Jan 09, 2004	14.77	14.92	14.69	14.75	592,880	-0.01(-0.08%)
Jan 08, 2004	14.54	14.81	14.54	14.77	471,107	+0.29(+2.01%)
Jan 07, 2004	14.39	14.43	14.32	14.47	810,719	-0.14(-0.96%)
Jan 06, 2004	14.52	14.67	14.44	14.61	582,828	+0.10(+0.67%)
Jan 05, 2004	14.42	14.55	14.41	14.52	607,216	+0.26(+1.83%)
Jan 02, 2004	14.34	14.47	14.21	14.26	668,843	+0.05(+0.34%)
Dec 31, 2003	14.06	14.25	14.06	14.21	549,542	+0.18(+1.25%)
Dec 30, 2003	13.97	14.13	13.90	14.03	518,564	+0.30(+2.21%)
Dec 29, 2003	13.75	13.82	13.69	13.73	458,584	+0.06(+0.44%)
Dec 26, 2003	13.62	13.73	13.59	13.67	140,228	+0.12(+0.90%)
Dec 24, 2003	13.57	13.63	13.52	13.55	205,481	+0.05(+0.36%)
Dec 23, 2003	13.52	13.52	13.39	13.50	394,978	+0.12(+0.91%)
Dec 22, 2003	13.48	13.52	13.21	13.38	665,383	-0.01(-0.04%)
Dec 19, 2003	13.41	13.48	13.31	13.38	424,474	+0.00(+0.00%)
Dec 18, 2003	13.19	13.44	13.16	13.38	550,696	+0.18(+1.38%)
Dec 17, 2003	13.19	13.22	13.08	13.20	533,559	-0.19(-1.45%)
Dec 16, 2003	13.31	13.44	13.27	13.39	387,728	+0.24(+1.80%)
Dec 15, 2003	13.28	13.42	13.16	13.16	652,695	-0.13(-0.96%)
Dec 12, 2003	13.35	13.37	13.18	13.28	500,273	+0.12(+0.88%)
Dec 11, 2003	12.93	13.22	12.91	13.17	452,816	+0.14(+1.07%)
Dec 10, 2003	13.02	13.14	12.93	13.03	415,576	-0.07(-0.51%)
Dec 09, 2003	13.21	13.24	13.05	13.10	400,251	-0.22(-1.64%)
Dec 08, 2003	13.10	13.39	13.05	13.31	472,919	+0.15(+1.11%)
Dec 05, 2003	13.09	13.26	13.05	13.17	272,052	-0.06(-0.46%)
Dec 04, 2003	13.26	13.30	13.17	13.23	632,427	-0.04(-0.32%)
Dec 03, 2003	13.28	13.38	13.28	13.27	605,897	+0.13(+1.02%)
Dec 02, 2003	13.09	13.31	13.08	13.14	539,820	+0.02(+0.19%)

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.