Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.03	18.43	18.00	18.33	2,047,406	+0.24(+1.34%)
Feb 26, 2004	17.80	18.14	17.72	18.08	1,231,771	+0.19(+1.06%)
Feb 25, 2004	17.76	17.92	17.66	17.89	1,159,917	+0.05(+0.28%)
Feb 24, 2004	17.86	18.07	17.73	17.84	1,406,999	-0.00(-0.01%)
Feb 23, 2004	17.91	17.92	17.66	17.85	1,171,489	-0.06(-0.33%)
Feb 20, 2004	18.00	18.04	17.76	17.91	1,865,676	-0.10(-0.53%)
Feb 19, 2004	18.06	18.09	17.93	18.00	1,573,630	-0.02(-0.13%)
Feb 18, 2004	17.88	18.06	17.78	18.02	1,930,036	+0.14(+0.80%)
Feb 17, 2004	17.47	17.99	17.44	17.88	2,721,756	+0.30(+1.70%)
Feb 13, 2004	17.15	17.80	17.10	17.58	4,192,675	+0.61(+3.61%)
Feb 12, 2004	17.19	17.29	16.95	16.97	6,180,349	+0.73(+4.47%)
Feb 11, 2004	16.42	16.54	15.70	16.24	3,180,543	-0.10(-0.62%)
Feb 10, 2004	16.19	16.39	16.13	16.34	822,136	+0.21(+1.29%)
Feb 09, 2004	16.26	16.28	16.11	16.14	534,719	-0.12(-0.73%)
Feb 06, 2004	15.80	16.31	15.69	16.25	1,190,224	+0.32(+2.04%)
Feb 05, 2004	16.20	16.20	15.68	15.93	1,450,640	-0.28(-1.75%)
Feb 04, 2004	16.46	16.56	16.05	16.21	1,570,434	-0.24(-1.49%)
Feb 03, 2004	16.19	16.53	16.10	16.46	1,989,658	+0.27(+1.64%)
Feb 02, 2004	15.91	16.27	15.79	16.19	1,550,597	+0.31(+1.97%)
Jan 30, 2004	15.88	15.96	15.76	15.88	1,178,542	+0.00(+0.01%)
Jan 29, 2004	15.77	15.88	15.48	15.88	1,790,185	+0.07(+0.46%)
Jan 28, 2004	15.91	15.95	15.71	15.80	908,978	-0.11(-0.67%)
Jan 27, 2004	15.94	16.16	15.89	15.91	796,899	-0.01(-0.07%)
Jan 26, 2004	15.93	16.01	15.80	15.92	1,238,163	-0.00(-0.01%)
Jan 23, 2004	16.44	16.44	15.86	15.92	1,684,277	-0.50(-3.03%)
Jan 22, 2004	16.44	16.56	16.34	16.42	1,359,610	+0.02(+0.14%)
Jan 21, 2004	16.31	16.42	16.11	16.40	1,299,328	+0.07(+0.44%)
Jan 20, 2004	15.90	16.37	15.89	16.33	2,038,699	+0.47(+2.96%)
Jan 16, 2004	15.83	15.92	15.78	15.86	1,422,318	+0.02(+0.14%)
Jan 15, 2004	15.49	15.89	15.44	15.83	2,124,109	+0.35(+2.29%)
Jan 14, 2004	14.99	15.48	14.99	15.48	1,249,404	+0.51(+3.39%)
Jan 13, 2004	15.14	15.24	14.90	14.97	897,627	-0.22(-1.43%)
Jan 12, 2004	15.02	15.27	15.02	15.19	631,590	+0.20(+1.32%)
Jan 09, 2004	15.09	15.11	14.95	14.99	1,126,525	-0.10(-0.66%)
Jan 08, 2004	15.14	15.19	15.05	15.09	1,067,344	-0.03(-0.17%)
Jan 07, 2004	15.09	15.28	14.98	15.12	899,941	+0.02(+0.14%)
Jan 06, 2004	14.98	15.15	14.96	15.10	852,002	+0.12(+0.79%)
Jan 05, 2004	15.25	15.32	14.89	14.98	1,726,155	-0.37(-2.42%)
Jan 02, 2004	15.42	15.49	15.31	15.35	676,223	+0.02(+0.13%)
Dec 31, 2003	15.42	15.50	15.31	15.33	770,890	-0.08(-0.53%)
Dec 30, 2003	15.13	15.43	15.12	15.41	1,561,728	+0.29(+1.90%)
Dec 29, 2003	14.92	15.13	14.93	15.12	652,860	+0.21(+1.38%)
Dec 26, 2003	14.85	14.93	14.81	14.92	257,000	+0.07(+0.47%)
Dec 24, 2003	14.86	14.93	14.77	14.85	389,578	-0.05(-0.33%)
Dec 23, 2003	14.87	14.93	14.83	14.90	638,423	+0.07(+0.46%)
Dec 22, 2003	14.56	14.85	14.56	14.83	790,507	+0.22(+1.54%)
Dec 19, 2003	14.66	14.71	14.53	14.60	1,141,292	-0.06(-0.42%)
Dec 18, 2003	14.48	14.72	14.47	14.67	764,719	+0.24(+1.67%)
Dec 17, 2003	14.48	14.51	14.32	14.43	714,354	-0.02(-0.14%)
Dec 16, 2003	14.54	14.58	14.27	14.45	1,186,367	-0.10(-0.66%)
Dec 15, 2003	14.74	14.74	14.52	14.54	713,693	-0.09(-0.60%)
Dec 12, 2003	14.53	14.65	14.53	14.63	493,722	+0.08(+0.56%)
Dec 11, 2003	14.34	14.58	14.30	14.55	1,372,064	+0.20(+1.42%)
Dec 10, 2003	14.53	14.53	14.29	14.34	809,572	-0.24(-1.68%)
Dec 09, 2003	14.59	14.74	14.56	14.59	999,898	+0.06(+0.41%)
Dec 08, 2003	14.68	14.70	14.42	14.53	1,214,690	-0.05(-0.33%)
Dec 05, 2003	14.70	14.76	14.55	14.58	740,143	-0.13(-0.91%)
Dec 04, 2003	14.92	14.92	14.66	14.71	1,373,496	-0.21(-1.40%)
Dec 03, 2003	14.94	14.97	14.83	14.92	1,442,485	-0.04(-0.26%)
Dec 02, 2003	14.97	15.03	14.88	14.96	1,639,754	-0.01(-0.06%)

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.