Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.48	13.67	13.48	13.66	891,216	+0.15(+1.08%)
Feb 26, 2004	13.40	13.52	13.40	13.51	530,253	+0.09(+0.67%)
Feb 25, 2004	13.31	13.46	13.30	13.42	804,883	+0.14(+1.02%)
Feb 24, 2004	13.43	13.43	13.24	13.29	402,886	-0.07(-0.55%)
Feb 23, 2004	13.26	13.41	13.26	13.36	570,399	+0.05(+0.38%)
Feb 20, 2004	13.45	13.48	13.26	13.31	615,520	-0.13(-0.96%)
Feb 19, 2004	13.57	13.59	13.40	13.44	1,028,887	-0.09(-0.67%)
Feb 18, 2004	13.47	13.56	13.47	13.53	512,311	+0.04(+0.33%)
Feb 17, 2004	13.45	13.52	13.40	13.48	834,727	+0.10(+0.76%)
Feb 13, 2004	13.45	13.47	13.32	13.38	457,954	-0.02(-0.13%)
Feb 12, 2004	13.42	13.52	13.40	13.40	452,092	-0.04(-0.29%)
Feb 11, 2004	13.40	13.51	13.32	13.44	347,817	-0.01(-0.08%)
Feb 10, 2004	13.22	13.45	13.22	13.45	583,367	+0.11(+0.84%)
Feb 09, 2004	13.35	13.35	13.24	13.34	2,881,310	+0.08(+0.59%)
Feb 06, 2004	13.26	13.29	13.14	13.26	725,301	+0.11(+0.86%)
Feb 05, 2004	13.25	13.29	13.12	13.14	1,159,452	-0.08(-0.60%)
Feb 04, 2004	13.50	13.50	13.18	13.22	1,342,420	-0.22(-1.63%)
Feb 03, 2004	13.34	13.44	13.29	13.44	426,867	+0.12(+0.89%)
Feb 02, 2004	13.50	13.50	13.32	13.32	402,353	-0.08(-0.59%)
Jan 30, 2004	13.48	13.50	13.32	13.40	364,338	-0.02(-0.17%)
Jan 29, 2004	13.43	13.48	13.31	13.43	1,254,844	+0.11(+0.80%)
Jan 28, 2004	13.25	13.50	13.25	13.32	725,301	+0.05(+0.38%)
Jan 27, 2004	13.43	13.43	13.26	13.27	590,473	-0.04(-0.34%)
Jan 26, 2004	13.42	13.44	13.23	13.31	1,091,593	-0.08(-0.59%)
Jan 23, 2004	13.58	13.58	13.37	13.39	503,785	-0.12(-0.87%)
Jan 22, 2004	13.51	13.53	13.39	13.51	483,001	+0.05(+0.38%)
Jan 21, 2004	13.20	13.49	13.18	13.46	2,884,507	+0.23(+1.74%)
Jan 20, 2004	13.11	13.25	13.09	13.23	633,994	+0.10(+0.73%)
Jan 16, 2004	13.23	13.23	13.09	13.13	1,159,096	-0.02(-0.17%)
Jan 15, 2004	13.22	13.23	13.09	13.16	454,756	-0.04(-0.34%)
Jan 14, 2004	13.11	13.20	13.06	13.20	489,041	+0.16(+1.21%)
Jan 13, 2004	13.11	13.13	13.02	13.04	1,626,288	-0.06(-0.47%)
Jan 12, 2004	13.14	13.16	13.05	13.11	985,365	-0.01(-0.04%)
Jan 09, 2004	13.13	13.18	13.09	13.11	1,140,267	-0.05(-0.34%)
Jan 08, 2004	13.17	13.20	13.12	13.16	482,468	-0.01(-0.04%)
Jan 07, 2004	13.17	13.17	13.08	13.16	802,041	+0.07(+0.52%)
Jan 06, 2004	13.17	13.17	13.01	13.09	333,429	-0.03(-0.21%)
Jan 05, 2004	13.18	13.20	13.00	13.12	727,255	+0.02(+0.17%)
Jan 02, 2004	13.17	13.22	13.06	13.10	359,542	-0.03(-0.26%)
Dec 31, 2003	13.22	13.22	13.07	13.13	999,931	-0.02(-0.17%)
Dec 30, 2003	13.12	13.17	13.11	13.16	321,171	+0.03(+0.26%)
Dec 29, 2003	13.03	13.13	12.95	13.12	389,207	+0.10(+0.73%)
Dec 26, 2003	13.00	13.06	12.99	13.03	293,637	+0.02(+0.13%)
Dec 24, 2003	13.08	13.08	12.95	13.01	222,404	+0.02(+0.17%)
Dec 23, 2003	12.96	13.03	12.94	12.99	749,460	+0.07(+0.52%)
Dec 22, 2003	12.81	12.92	12.81	12.92	429,531	+0.12(+0.92%)
Dec 19, 2003	12.85	12.85	12.73	12.80	832,418	-0.09(-0.70%)
Dec 18, 2003	12.80	12.92	12.74	12.89	5,019,377	+0.16(+1.28%)
Dec 17, 2003	12.61	12.78	12.61	12.73	3,114,195	+0.06(+0.44%)
Dec 16, 2003	12.72	12.74	12.62	12.67	2,635,279	+0.08(+0.63%)
Dec 15, 2003	12.77	12.77	12.59	12.59	638,791	-0.05(-0.36%)
Dec 12, 2003	12.69	12.69	12.55	12.64	1,705,515	+0.03(+0.22%)
Dec 11, 2003	12.55	12.64	12.53	12.61	1,937,334	+0.06(+0.45%)
Dec 10, 2003	12.58	12.58	12.53	12.55	224,891	+0.06(+0.45%)
Dec 09, 2003	12.67	12.69	12.50	12.50	527,944	-0.11(-0.85%)
Dec 08, 2003	12.60	12.65	12.55	12.60	536,293	+0.03(+0.27%)
Dec 05, 2003	12.55	12.63	12.50	12.57	670,055	+0.07(+0.54%)
Dec 04, 2003	12.47	12.50	12.42	12.50	853,201	+0.03(+0.23%)
Dec 03, 2003	12.58	12.58	12.47	12.47	516,930	-0.02(-0.18%)
Dec 02, 2003	12.40	12.53	12.40	12.50	488,508	+0.02(+0.18%)

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.