Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.43	16.47	16.30	16.44	408,999	+0.27(+1.68%)
Feb 26, 2004	16.18	16.27	16.06	16.17	385,650	+0.05(+0.33%)
Feb 25, 2004	16.16	16.16	16.06	16.12	723,011	-0.21(-1.29%)
Feb 24, 2004	16.43	16.43	16.21	16.33	356,730	-0.14(-0.82%)
Feb 23, 2004	16.58	16.70	16.45	16.46	576,817	+0.18(+1.11%)
Feb 20, 2004	16.28	16.35	16.14	16.28	504,383	+0.06(+0.37%)
Feb 19, 2004	16.29	16.37	16.15	16.22	479,575	+0.08(+0.51%)
Feb 18, 2004	16.22	16.24	16.11	16.14	522,425	-0.30(-1.83%)
Feb 17, 2004	16.39	16.50	16.32	16.44	547,366	+0.34(+2.11%)
Feb 13, 2004	16.12	16.12	15.98	16.10	576,684	-0.03(-0.19%)
Feb 12, 2004	16.20	16.20	16.06	16.13	325,554	-0.17(-1.02%)
Feb 11, 2004	16.18	16.32	16.06	16.30	451,849	+0.12(+0.75%)
Feb 10, 2004	15.92	16.24	15.92	16.18	508,761	+0.36(+2.29%)
Feb 09, 2004	15.83	15.90	15.77	15.81	516,986	-0.24(-1.50%)
Feb 06, 2004	15.89	16.16	15.84	16.06	519,772	+0.05(+0.28%)
Feb 05, 2004	15.94	16.09	15.85	16.01	311,492	+0.38(+2.41%)
Feb 04, 2004	15.64	15.76	15.57	15.63	573,899	-0.35(-2.22%)
Feb 03, 2004	15.98	16.12	15.87	15.99	539,274	+0.11(+0.66%)
Feb 02, 2004	16.09	16.09	15.84	15.88	768,117	-0.20(-1.27%)
Jan 30, 2004	15.75	16.14	15.68	16.09	1,181,627	+0.36(+2.30%)
Jan 29, 2004	15.67	15.75	15.49	15.72	916,964	-0.03(-0.19%)
Jan 28, 2004	15.90	16.06	15.75	15.75	472,810	-0.19(-1.18%)
Jan 27, 2004	16.06	16.07	15.92	15.94	655,884	-0.26(-1.63%)
Jan 26, 2004	16.06	16.22	15.91	16.21	730,441	-0.06(-0.37%)
Jan 23, 2004	16.42	16.46	16.27	16.27	1,190,250	-0.40(-2.40%)
Jan 22, 2004	16.76	16.77	16.66	16.67	420,938	-0.14(-0.85%)
Jan 21, 2004	16.76	16.85	16.64	16.81	544,049	+0.05(+0.31%)
Jan 20, 2004	16.81	17.45	16.59	16.76	419,214	+0.17(+1.05%)
Jan 16, 2004	16.58	16.66	16.48	16.58	1,019,645	+0.63(+3.97%)
Jan 15, 2004	16.05	16.08	15.93	15.95	818,131	-0.51(-3.07%)
Jan 14, 2004	16.39	16.54	16.30	16.46	606,401	-0.08(-0.50%)
Jan 13, 2004	16.59	16.62	16.47	16.54	863,236	-0.35(-2.05%)
Jan 12, 2004	17.19	17.19	16.77	16.88	560,367	-0.08(-0.44%)
Jan 09, 2004	16.88	17.56	16.82	16.96	556,652	+0.19(+1.12%)
Jan 08, 2004	16.65	16.85	16.62	16.77	486,474	+0.16(+0.95%)
Jan 07, 2004	16.58	16.69	16.54	16.61	1,400,918	-0.40(-2.35%)
Jan 06, 2004	16.88	17.02	16.82	17.01	1,182,821	-0.58(-3.30%)
Jan 05, 2004	17.34	17.64	17.26	17.59	736,941	+0.53(+3.09%)
Jan 02, 2004	16.96	17.15	16.96	17.07	390,559	+0.11(+0.62%)
Dec 31, 2003	16.88	16.98	16.81	16.96	430,357	+0.07(+0.40%)
Dec 30, 2003	16.77	16.95	16.74	16.89	363,363	+0.20(+1.17%)
Dec 29, 2003	16.27	16.70	16.56	16.70	853,154	+0.42(+2.59%)
Dec 26, 2003	16.25	16.31	16.21	16.27	377,292	-0.19(-1.14%)
Dec 24, 2003	16.43	16.49	16.36	16.46	136,775	-0.11(-0.68%)
Dec 23, 2003	16.58	16.72	16.46	16.58	423,724	+0.08(+0.46%)
Dec 22, 2003	16.51	16.52	16.39	16.50	419,479	+0.06(+0.37%)
Dec 19, 2003	16.32	16.54	16.26	16.44	355,403	+0.20(+1.21%)
Dec 18, 2003	15.80	16.13	15.79	16.24	653,098	+0.44(+2.81%)
Dec 17, 2003	15.69	15.79	15.64	15.80	373,180	+0.08(+0.53%)
Dec 16, 2003	15.67	15.72	15.57	15.72	549,356	-0.11(-0.67%)
Dec 15, 2003	16.02	16.05	15.82	15.82	744,105	+0.06(+0.38%)
Dec 12, 2003	15.82	15.82	15.63	15.76	246,222	+0.07(+0.43%)
Dec 11, 2003	15.49	15.80	15.46	15.69	320,115	+0.39(+2.56%)
Dec 10, 2003	15.34	15.41	15.23	15.30	304,726	-0.08(-0.49%)
Dec 09, 2003	15.54	15.57	15.40	15.38	394,539	-0.36(-2.30%)
Dec 08, 2003	15.57	15.74	15.54	15.74	505,179	+0.20(+1.26%)
Dec 05, 2003	15.69	15.71	15.65	15.54	442,828	-0.20(-1.29%)
Dec 04, 2003	15.70	15.77	15.62	15.75	727,522	+0.51(+3.36%)
Dec 03, 2003	15.27	15.46	15.26	15.23	517,119	-0.03(-0.20%)
Dec 02, 2003	15.27	15.36	15.16	15.26	224,730	-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.