Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.54	16.66	16.47	16.55	16,864,604	-0.02(-0.10%)
Feb 26, 2004	16.49	16.58	16.45	16.56	10,453,654	+0.06(+0.36%)
Feb 25, 2004	16.46	16.56	16.44	16.51	10,490,286	+0.05(+0.32%)
Feb 24, 2004	16.47	16.63	16.40	16.45	14,451,061	-0.11(-0.67%)
Feb 23, 2004	16.44	16.58	16.40	16.56	11,945,689	+0.13(+0.81%)
Feb 20, 2004	16.42	16.51	16.30	16.43	12,008,806	-0.01(-0.04%)
Feb 19, 2004	16.48	16.61	16.43	16.44	11,391,250	-0.04(-0.25%)
Feb 18, 2004	16.49	16.57	16.44	16.48	9,229,927	-0.06(-0.35%)
Feb 17, 2004	16.52	16.68	16.51	16.54	9,424,229	+0.06(+0.36%)
Feb 13, 2004	16.57	16.60	16.45	16.48	10,093,021	-0.02(-0.10%)
Feb 12, 2004	16.51	16.60	16.46	16.49	7,394,090	-0.07(-0.41%)
Feb 11, 2004	16.43	16.59	16.31	16.56	14,172,852	+0.07(+0.45%)
Feb 10, 2004	16.50	16.53	16.41	16.49	11,466,495	-0.01(-0.07%)
Feb 09, 2004	16.65	16.70	16.46	16.50	9,411,853	-0.22(-1.31%)
Feb 06, 2004	16.56	16.74	16.56	16.72	10,621,966	+0.15(+0.93%)
Feb 05, 2004	16.50	16.64	16.44	16.56	10,863,790	+0.06(+0.37%)
Feb 04, 2004	16.39	16.58	16.39	16.50	12,658,045	+0.04(+0.23%)
Feb 03, 2004	16.44	16.55	16.40	16.47	9,171,018	-0.01(-0.05%)
Feb 02, 2004	16.46	16.58	16.39	16.47	12,784,031	+0.02(+0.11%)
Jan 30, 2004	16.32	16.62	16.29	16.46	14,674,570	+0.11(+0.67%)
Jan 29, 2004	16.36	16.37	16.16	16.35	17,154,200	+0.08(+0.52%)
Jan 28, 2004	16.60	16.76	16.16	16.26	19,951,396	-0.30(-1.83%)
Jan 27, 2004	16.63	16.71	16.56	16.56	17,554,188	-0.05(-0.29%)
Jan 26, 2004	16.39	16.63	16.36	16.61	14,091,419	+0.20(+1.19%)
Jan 23, 2004	16.56	16.63	16.36	16.42	15,501,773	-0.09(-0.53%)
Jan 22, 2004	16.53	16.60	16.45	16.50	19,405,124	-0.03(-0.18%)
Jan 21, 2004	16.17	16.56	16.15	16.53	22,427,066	+0.36(+2.22%)
Jan 20, 2004	16.01	16.19	15.99	16.17	18,026,204	+0.21(+1.33%)
Jan 16, 2004	15.90	16.01	15.79	15.96	18,484,360	+0.07(+0.43%)
Jan 15, 2004	16.02	16.13	15.68	15.89	27,339,792	-0.12(-0.72%)
Jan 14, 2004	15.82	16.02	15.82	16.01	15,956,463	+0.19(+1.21%)
Jan 13, 2004	15.81	15.91	15.78	15.82	13,305,055	-0.04(-0.25%)
Jan 12, 2004	15.80	15.88	15.79	15.86	13,426,091	+0.03(+0.19%)
Jan 09, 2004	15.96	15.97	15.81	15.83	16,303,235	-0.14(-0.89%)
Jan 08, 2004	15.96	15.99	15.91	15.97	17,235,138	+0.01(+0.05%)
Jan 07, 2004	15.97	15.99	15.92	15.96	16,517,090	-0.04(-0.23%)
Jan 06, 2004	15.98	16.04	15.92	16.00	18,667,274	-0.03(-0.16%)
Jan 05, 2004	16.02	16.08	15.90	16.02	17,988,828	+0.05(+0.29%)
Jan 02, 2004	16.11	16.25	15.94	15.98	20,912,754	-0.27(-1.67%)
Dec 31, 2003	16.21	16.27	16.17	16.25	9,987,578	-0.01(-0.09%)
Dec 30, 2003	16.16	16.26	16.16	16.26	8,595,540	+0.04(+0.25%)
Dec 29, 2003	16.08	16.22	16.08	16.22	10,890,770	+0.14(+0.89%)
Dec 26, 2003	15.98	16.09	15.96	16.08	4,919,162	+0.07(+0.43%)
Dec 24, 2003	16.01	16.08	15.99	16.01	3,954,834	-0.01(-0.08%)
Dec 23, 2003	15.97	16.05	15.91	16.02	12,357,063	+0.05(+0.32%)
Dec 22, 2003	15.91	16.02	15.89	15.97	11,156,851	+0.01(+0.08%)
Dec 19, 2003	15.94	16.03	15.89	15.96	21,737,976	+0.02(+0.13%)
Dec 18, 2003	15.72	15.94	15.68	15.94	18,484,112	+0.21(+1.31%)
Dec 17, 2003	15.66	15.74	15.64	15.73	11,317,242	+0.08(+0.49%)
Dec 16, 2003	15.41	15.71	15.40	15.66	17,275,484	+0.22(+1.40%)
Dec 15, 2003	15.49	15.58	15.40	15.44	21,203,092	+0.12(+0.76%)
Dec 12, 2003	15.33	15.39	15.31	15.32	12,581,562	-0.01(-0.05%)
Dec 11, 2003	15.29	15.35	15.26	15.33	15,211,435	+0.06(+0.40%)
Dec 10, 2003	15.22	15.45	15.21	15.27	12,632,550	+0.04(+0.24%)
Dec 09, 2003	15.39	15.39	15.19	15.23	16,703,966	-0.12(-0.78%)
Dec 08, 2003	15.17	15.35	15.15	15.35	16,478,725	+0.18(+1.19%)
Dec 05, 2003	15.22	15.30	15.17	15.17	12,181,326	-0.07(-0.49%)
Dec 04, 2003	15.24	15.26	15.19	15.25	17,666,562	+0.01(+0.04%)
Dec 03, 2003	15.33	15.35	15.22	15.24	20,143,468	-0.23(-1.51%)
Dec 02, 2003	15.44	15.51	15.41	15.48	22,210,734	+0.05(+0.34%)

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.