Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.17	16.20	16.03	16.18	415,700	+0.27(+1.68%)
Feb 26, 2004	15.92	16.00	15.80	15.91	391,969	+0.05(+0.33%)
Feb 25, 2004	15.90	15.90	15.80	15.86	734,858	-0.21(-1.29%)
Feb 24, 2004	16.17	16.17	15.95	16.06	362,575	-0.13(-0.82%)
Feb 23, 2004	16.32	16.43	16.18	16.20	586,268	+0.18(+1.11%)
Feb 20, 2004	16.02	16.09	15.88	16.02	512,648	+0.06(+0.37%)
Feb 19, 2004	16.03	16.11	15.89	15.96	487,433	+0.08(+0.51%)
Feb 18, 2004	15.96	15.98	15.85	15.88	530,985	-0.30(-1.83%)
Feb 17, 2004	16.12	16.23	16.06	16.18	556,335	+0.33(+2.11%)
Feb 13, 2004	15.86	15.86	15.72	15.84	586,134	-0.03(-0.19%)
Feb 12, 2004	15.94	15.94	15.80	15.87	330,888	-0.16(-1.02%)
Feb 11, 2004	15.92	16.06	15.80	16.03	459,252	+0.12(+0.75%)
Feb 10, 2004	15.66	15.98	15.66	15.92	517,097	+0.36(+2.29%)
Feb 09, 2004	15.57	15.64	15.52	15.56	525,457	-0.24(-1.50%)
Feb 06, 2004	15.63	15.90	15.59	15.80	528,289	+0.04(+0.28%)
Feb 05, 2004	15.68	15.83	15.60	15.75	316,595	+0.37(+2.41%)
Feb 04, 2004	15.39	15.51	15.32	15.38	583,302	-0.35(-2.22%)
Feb 03, 2004	15.72	15.86	15.62	15.73	548,110	+0.10(+0.66%)
Feb 02, 2004	15.83	15.83	15.59	15.63	780,702	-0.20(-1.27%)
Jan 30, 2004	15.50	15.88	15.43	15.83	1,200,988	+0.36(+2.30%)
Jan 29, 2004	15.42	15.50	15.24	15.47	931,989	-0.03(-0.19%)
Jan 28, 2004	15.65	15.80	15.50	15.50	480,557	-0.19(-1.18%)
Jan 27, 2004	15.80	15.81	15.66	15.69	666,631	-0.26(-1.63%)
Jan 26, 2004	15.80	15.96	15.66	15.95	742,409	-0.06(-0.37%)
Jan 23, 2004	16.15	16.19	16.00	16.00	1,209,752	-0.39(-2.40%)
Jan 22, 2004	16.49	16.50	16.39	16.40	427,836	-0.14(-0.85%)
Jan 21, 2004	16.49	16.58	16.37	16.54	552,964	+0.05(+0.32%)
Jan 20, 2004	16.54	17.17	16.32	16.49	426,083	+0.17(+1.04%)
Jan 16, 2004	16.32	16.39	16.21	16.32	1,036,352	+0.62(+3.97%)
Jan 15, 2004	15.79	15.82	15.67	15.69	831,536	-0.50(-3.07%)
Jan 14, 2004	16.12	16.27	16.03	16.19	616,337	-0.08(-0.50%)
Jan 13, 2004	16.32	16.35	16.20	16.27	877,380	-0.34(-2.05%)
Jan 12, 2004	16.91	16.91	16.50	16.61	569,549	-0.07(-0.44%)
Jan 09, 2004	16.61	17.28	16.55	16.69	565,773	+0.19(+1.12%)
Jan 08, 2004	16.38	16.58	16.35	16.50	494,445	+0.16(+0.95%)
Jan 07, 2004	16.32	16.42	16.27	16.35	1,423,872	-0.39(-2.35%)
Jan 06, 2004	16.61	16.75	16.55	16.74	1,202,201	-0.57(-3.30%)
Jan 05, 2004	17.06	17.35	16.98	17.31	749,016	+0.52(+3.09%)
Jan 02, 2004	16.69	16.87	16.69	16.79	396,958	+0.10(+0.62%)
Dec 31, 2003	16.61	16.71	16.54	16.69	437,409	+0.07(+0.40%)
Dec 30, 2003	16.50	16.68	16.47	16.62	369,317	+0.19(+1.17%)
Dec 29, 2003	16.01	16.43	16.29	16.43	867,133	+0.42(+2.59%)
Dec 26, 2003	15.99	16.05	15.95	16.01	383,474	-0.19(-1.14%)
Dec 24, 2003	16.16	16.23	16.10	16.20	139,016	-0.11(-0.68%)
Dec 23, 2003	16.32	16.45	16.19	16.31	430,667	+0.07(+0.46%)
Dec 22, 2003	16.24	16.26	16.13	16.23	426,352	+0.06(+0.37%)
Dec 19, 2003	16.06	16.27	16.00	16.18	361,226	+0.19(+1.21%)
Dec 18, 2003	15.54	15.87	15.54	15.98	663,799	+0.44(+2.81%)
Dec 17, 2003	15.43	15.54	15.39	15.54	379,294	+0.08(+0.53%)
Dec 16, 2003	15.42	15.46	15.31	15.46	558,357	-0.10(-0.67%)
Dec 15, 2003	15.76	15.79	15.57	15.57	756,297	+0.06(+0.38%)
Dec 12, 2003	15.57	15.57	15.37	15.51	250,256	+0.07(+0.43%)
Dec 11, 2003	15.24	15.54	15.21	15.44	325,360	+0.39(+2.56%)
Dec 10, 2003	15.09	15.17	14.98	15.06	309,719	-0.07(-0.49%)
Dec 09, 2003	15.29	15.31	15.15	15.13	401,003	-0.36(-2.30%)
Dec 08, 2003	15.32	15.49	15.29	15.49	513,457	+0.19(+1.26%)
Dec 05, 2003	15.44	15.46	15.40	15.29	450,084	-0.20(-1.29%)
Dec 04, 2003	15.45	15.52	15.37	15.49	739,443	+0.50(+3.36%)
Dec 03, 2003	15.03	15.21	15.02	14.99	525,592	-0.03(-0.20%)
Dec 02, 2003	15.03	15.11	14.91	15.02	228,412	-0.16(-1.03%)

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.