Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.15	16.34	16.10	16.30	94,400	+0.06(+0.37%)
Feb 26, 2004	16.04	16.25	16.02	16.24	91,200	+0.08(+0.50%)
Feb 25, 2004	15.73	16.20	15.73	16.16	202,800	+0.57(+3.66%)
Feb 24, 2004	16.07	16.32	15.41	15.59	137,700	-0.56(-3.47%)
Feb 23, 2004	16.10	16.36	16.05	16.15	60,300	-0.20(-1.22%)
Feb 20, 2004	16.00	16.50	15.87	16.35	137,100	+0.18(+1.11%)
Feb 19, 2004	16.68	16.79	16.16	16.17	117,600	-0.51(-3.06%)
Feb 18, 2004	16.65	16.85	16.61	16.68	50,300	-0.11(-0.66%)
Feb 17, 2004	16.80	16.98	16.68	16.79	77,300	-0.08(-0.47%)
Feb 13, 2004	16.81	16.90	16.61	16.87	152,600	-0.01(-0.06%)
Feb 12, 2004	16.81	17.14	16.63	16.88	248,000	+0.07(+0.42%)
Feb 11, 2004	16.99	16.99	16.61	16.81	165,200	-0.18(-1.06%)
Feb 10, 2004	16.60	16.99	16.51	16.99	153,300	+0.05(+0.30%)
Feb 09, 2004	16.80	16.99	16.58	16.94	147,400	+0.39(+2.36%)
Feb 06, 2004	16.20	16.55	15.95	16.55	89,500	+0.44(+2.73%)
Feb 05, 2004	15.60	16.19	15.60	16.11	120,800	+0.16(+1.00%)
Feb 04, 2004	16.30	16.33	15.95	15.95	132,000	-0.25(-1.54%)
Feb 03, 2004	16.40	16.64	16.13	16.20	119,900	-0.29(-1.76%)
Feb 02, 2004	16.63	16.79	16.20	16.49	150,900	-0.14(-0.84%)
Jan 30, 2004	16.70	16.70	16.10	16.63	147,500	-0.14(-0.83%)
Jan 29, 2004	16.36	16.87	15.85	16.77	185,100	+0.66(+4.10%)
Jan 28, 2004	16.70	16.78	16.11	16.11	183,200	-0.59(-3.53%)
Jan 27, 2004	16.77	16.91	16.62	16.70	125,600	-0.07(-0.42%)
Jan 26, 2004	16.95	17.00	16.72	16.77	85,700	-0.28(-1.64%)
Jan 23, 2004	16.80	17.05	16.60	17.05	149,300	+0.25(+1.49%)
Jan 22, 2004	16.22	16.80	16.22	16.80	306,000	+0.59(+3.64%)
Jan 21, 2004	16.85	16.94	16.20	16.21	586,900	-0.89(-5.20%)
Jan 20, 2004	17.85	17.85	17.04	17.10	288,400	-0.80(-4.47%)
Jan 16, 2004	17.85	17.99	17.80	17.90	85,700	-0.02(-0.11%)
Jan 15, 2004	17.85	17.92	17.47	17.92	109,700	-0.08(-0.44%)
Jan 14, 2004	17.50	18.00	17.46	18.00	184,200	+0.37(+2.10%)
Jan 13, 2004	17.00	17.65	17.00	17.63	319,100	-0.17(-0.96%)
Jan 12, 2004	17.70	18.10	17.60	17.80	197,200	-0.04(-0.22%)
Jan 09, 2004	17.65	17.98	17.56	17.84	130,800	-0.15(-0.83%)
Jan 08, 2004	18.24	18.18	17.79	17.99	188,800	-0.25(-1.37%)
Jan 07, 2004	18.55	19.50	17.69	18.24	641,000	-0.31(-1.67%)
Jan 06, 2004	16.39	18.62	15.85	18.55	645,700	+2.41(+14.93%)
Jan 05, 2004	16.22	16.40	15.91	16.14	117,200	-0.11(-0.68%)
Jan 02, 2004	16.20	16.30	16.04	16.25	56,500	+0.20(+1.25%)
Dec 31, 2003	16.35	16.40	16.05	16.05	80,500	-0.15(-0.93%)
Dec 30, 2003	16.40	16.40	16.20	16.20	66,700	-0.14(-0.86%)
Dec 29, 2003	16.00	16.40	16.00	16.34	116,000	+0.23(+1.43%)
Dec 26, 2003	15.80	16.15	15.71	16.11	37,500	+0.10(+0.62%)
Dec 24, 2003	16.10	16.15	15.93	16.01	38,800	+0.01(+0.06%)
Dec 23, 2003	16.04	16.10	15.98	16.00	86,400	+0.00(+0.00%)
Dec 22, 2003	15.75	15.85	15.75	16.00	99,400	+0.00(+0.00%)
Dec 19, 2003	16.18	16.19	15.81	16.00	68,700	-0.20(-1.23%)
Dec 18, 2003	16.00	16.20	15.87	16.20	73,400	+0.28(+1.76%)
Dec 17, 2003	15.65	15.97	15.51	15.92	74,200	+0.07(+0.44%)
Dec 16, 2003	15.70	15.88	15.08	15.85	247,300	-0.04(-0.25%)
Dec 15, 2003	16.10	16.25	15.87	15.89	124,500	-0.38(-2.34%)
Dec 12, 2003	15.80	16.27	15.80	16.27	137,000	+0.22(+1.37%)
Dec 11, 2003	15.89	16.08	15.85	16.05	100,700	+0.07(+0.44%)
Dec 10, 2003	16.08	16.08	15.81	15.98	164,000	-0.22(-1.36%)
Dec 09, 2003	16.20	16.31	16.15	16.20	190,900	-0.35(-2.11%)
Dec 08, 2003	16.48	16.51	16.24	16.55	150,700	-0.20(-1.19%)
Dec 05, 2003	16.46	16.66	16.46	16.75	77,600	+0.29(+1.76%)
Dec 04, 2003	16.49	16.54	16.26	16.46	139,900	+0.11(+0.67%)
Dec 03, 2003	16.34	16.65	16.26	16.35	154,700	-0.05(-0.30%)
Dec 02, 2003	16.41	16.49	16.30	16.40	120,700	-0.04(-0.24%)

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.