Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.80	16.20	15.64	16.07	22,038,030	+0.04(+0.26%)
Feb 26, 2004	15.97	16.07	15.92	16.03	15,267,666	+0.06(+0.36%)
Feb 25, 2004	15.96	16.10	15.95	15.97	16,057,780	-0.04(-0.26%)
Feb 24, 2004	16.16	16.23	15.94	16.02	22,656,570	-0.18(-1.11%)
Feb 23, 2004	16.26	16.44	16.17	16.20	17,592,006	-0.19(-1.18%)
Feb 20, 2004	16.23	16.40	16.14	16.39	22,790,534	-0.02(-0.12%)
Feb 19, 2004	16.46	16.53	16.36	16.41	15,073,090	-0.08(-0.47%)
Feb 18, 2004	16.45	16.52	16.38	16.49	11,477,480	+0.03(+0.20%)
Feb 17, 2004	16.50	16.53	16.38	16.45	11,642,839	+0.00(+0.00%)
Feb 13, 2004	16.72	16.72	16.42	16.45	13,312,895	-0.13(-0.78%)
Feb 12, 2004	16.51	16.63	16.50	16.58	10,813,871	-0.08(-0.50%)
Feb 11, 2004	16.60	16.71	16.44	16.67	18,609,332	-0.12(-0.71%)
Feb 10, 2004	16.84	16.86	16.70	16.78	16,175,271	-0.07(-0.44%)
Feb 09, 2004	16.44	16.98	16.44	16.86	17,998,254	+0.45(+2.77%)
Feb 06, 2004	16.17	16.41	16.16	16.40	15,701,265	+0.20(+1.21%)
Feb 05, 2004	15.96	16.27	15.95	16.21	15,876,570	+0.20(+1.27%)
Feb 04, 2004	15.90	16.08	15.89	16.01	14,157,092	-0.03(-0.16%)
Feb 03, 2004	15.91	16.09	15.87	16.03	12,043,801	+0.07(+0.44%)
Feb 02, 2004	15.76	16.08	15.74	15.96	13,358,586	+0.12(+0.75%)
Jan 30, 2004	15.80	15.89	15.65	15.84	19,268,280	-0.11(-0.71%)
Jan 29, 2004	15.85	16.13	15.80	15.95	13,857,458	+0.06(+0.41%)
Jan 28, 2004	16.02	16.18	15.81	15.89	15,568,854	-0.19(-1.20%)
Jan 27, 2004	16.10	16.27	16.08	16.08	13,240,162	-0.06(-0.40%)
Jan 26, 2004	16.05	16.21	16.03	16.15	13,112,103	+0.05(+0.30%)
Jan 23, 2004	15.89	16.13	15.88	16.10	17,428,824	+0.23(+1.44%)
Jan 22, 2004	15.94	15.99	15.77	15.87	17,310,710	-0.14(-0.90%)
Jan 21, 2004	16.03	16.08	15.98	16.02	12,417,722	-0.05(-0.30%)
Jan 20, 2004	15.99	16.11	15.97	16.06	13,640,503	+0.02(+0.10%)
Jan 16, 2004	16.00	16.10	15.95	16.05	12,872,458	+0.05(+0.30%)
Jan 15, 2004	15.89	16.02	15.82	16.00	15,525,961	-0.02(-0.14%)
Jan 14, 2004	16.00	16.04	15.96	16.02	11,757,222	+0.03(+0.18%)
Jan 13, 2004	16.01	16.15	15.95	15.99	13,840,985	-0.10(-0.60%)
Jan 12, 2004	15.93	16.11	15.91	16.09	14,304,734	+0.14(+0.85%)
Jan 09, 2004	16.12	16.35	15.95	15.95	20,402,164	-0.17(-1.06%)
Jan 08, 2004	16.03	16.14	15.98	16.12	14,097,103	+0.08(+0.48%)
Jan 07, 2004	16.15	16.16	16.00	16.05	15,918,531	-0.10(-0.64%)
Jan 06, 2004	16.16	16.21	16.12	16.15	12,779,832	-0.07(-0.42%)
Jan 05, 2004	16.20	16.28	16.11	16.22	15,137,431	+0.02(+0.12%)
Jan 02, 2004	16.34	16.40	16.09	16.20	11,205,509	-0.13(-0.79%)
Dec 31, 2003	16.25	16.35	16.21	16.33	10,839,359	+0.07(+0.46%)
Dec 30, 2003	16.09	16.35	16.07	16.25	11,063,152	+0.12(+0.72%)
Dec 29, 2003	16.05	16.14	16.01	16.14	11,036,421	+0.06(+0.40%)
Dec 26, 2003	16.07	16.11	16.04	16.07	3,337,315	+0.02(+0.12%)
Dec 24, 2003	16.09	16.12	16.03	16.05	5,192,933	-0.09(-0.54%)
Dec 23, 2003	16.13	16.20	16.06	16.14	11,454,169	+0.00(+0.02%)
Dec 22, 2003	16.10	16.14	16.01	16.14	14,798,944	+0.02(+0.12%)
Dec 19, 2003	16.10	16.15	16.01	16.12	21,951,932	+0.05(+0.32%)
Dec 18, 2003	16.08	16.15	15.90	16.07	23,229,728	-0.07(-0.46%)
Dec 17, 2003	16.26	16.32	16.06	16.14	17,348,942	-0.16(-1.01%)
Dec 16, 2003	16.08	16.38	16.02	16.31	26,719,658	+0.29(+1.79%)
Dec 15, 2003	16.03	16.04	15.94	16.02	25,383,116	+0.14(+0.85%)
Dec 12, 2003	15.60	15.94	15.52	15.88	21,586,404	+0.32(+2.03%)
Dec 11, 2003	15.49	15.64	15.40	15.57	16,319,805	+0.06(+0.41%)
Dec 10, 2003	15.33	15.57	15.33	15.50	16,160,663	+0.14(+0.90%)
Dec 09, 2003	15.27	15.44	15.27	15.37	16,120,256	+0.00(+0.02%)
Dec 08, 2003	15.04	15.42	15.00	15.36	22,528,822	+0.28(+1.83%)
Dec 05, 2003	15.07	15.12	14.96	15.09	13,901,595	-0.09(-0.57%)
Dec 04, 2003	15.20	15.25	15.09	15.17	13,813,321	-0.08(-0.51%)
Dec 03, 2003	15.12	15.34	15.12	15.25	17,060,186	+0.13(+0.83%)
Dec 02, 2003	15.09	15.14	14.97	15.12	14,820,080	-0.00(-0.02%)

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.