Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.05	16.09	15.92	16.07	301,151	-0.02(-0.12%)
Feb 26, 2004	15.91	16.09	15.91	16.09	503,911	+0.19(+1.21%)
Feb 25, 2004	15.99	16.10	15.74	15.89	322,962	-0.08(-0.50%)
Feb 24, 2004	15.90	16.05	15.79	15.98	243,150	+0.15(+0.98%)
Feb 23, 2004	15.92	15.97	15.70	15.82	391,302	-0.06(-0.35%)
Feb 20, 2004	16.11	16.14	15.76	15.88	325,546	-0.27(-1.65%)
Feb 19, 2004	16.09	16.23	16.00	16.14	324,900	+0.08(+0.50%)
Feb 18, 2004	16.16	16.24	16.04	16.06	263,507	-0.04(-0.23%)
Feb 17, 2004	16.15	16.36	16.01	16.10	309,229	-0.14(-0.88%)
Feb 13, 2004	16.11	16.31	16.11	16.24	273,039	+0.08(+0.50%)
Feb 12, 2004	15.96	16.24	15.60	16.16	323,446	-0.09(-0.53%)
Feb 11, 2004	16.22	16.31	16.06	16.25	328,616	-0.07(-0.42%)
Feb 10, 2004	16.08	16.32	16.01	16.32	329,909	+0.25(+1.58%)
Feb 09, 2004	15.98	16.10	15.94	16.06	377,569	+0.00(+0.00%)
Feb 06, 2004	15.89	16.16	15.83	16.06	197,266	+0.19(+1.17%)
Feb 05, 2004	15.89	15.94	15.78	15.88	287,741	-0.04(-0.27%)
Feb 04, 2004	16.15	16.16	15.79	15.92	474,506	-0.16(-0.97%)
Feb 03, 2004	16.03	16.09	15.83	16.08	339,974	+0.12(+0.78%)
Feb 02, 2004	15.91	16.15	15.78	15.95	406,796	+0.20(+1.25%)
Jan 30, 2004	15.55	15.85	15.50	15.76	510,406	+0.11(+0.72%)
Jan 29, 2004	15.84	15.95	15.46	15.64	742,328	-0.15(-0.96%)
Jan 28, 2004	16.31	16.32	15.79	15.79	517,870	-0.47(-2.87%)
Jan 27, 2004	16.09	16.33	16.09	16.26	532,443	+0.08(+0.49%)
Jan 26, 2004	16.18	16.23	16.09	16.18	655,068	+0.11(+0.70%)
Jan 23, 2004	15.91	16.26	15.90	16.07	691,145	+0.20(+1.28%)
Jan 22, 2004	15.50	15.92	15.50	15.87	857,667	+0.39(+2.54%)
Jan 21, 2004	15.23	15.55	15.19	15.47	553,769	+0.19(+1.25%)
Jan 20, 2004	15.20	15.31	15.16	15.28	500,453	+0.12(+0.78%)
Jan 16, 2004	15.27	15.42	14.95	15.16	544,528	-0.08(-0.55%)
Jan 15, 2004	15.11	15.44	15.01	15.25	738,883	+0.25(+1.65%)
Jan 14, 2004	15.30	15.47	14.69	15.00	783,155	-0.45(-2.91%)
Jan 13, 2004	15.47	15.54	15.43	15.45	354,684	-0.14(-0.90%)
Jan 12, 2004	15.59	15.63	15.42	15.59	293,051	+0.09(+0.58%)
Jan 09, 2004	15.63	15.67	15.47	15.50	273,941	-0.11(-0.72%)
Jan 08, 2004	15.75	15.75	15.55	15.61	282,928	+0.01(+0.07%)
Jan 07, 2004	15.64	15.74	15.56	15.60	544,906	-0.25(-1.60%)
Jan 06, 2004	15.72	15.90	15.49	15.86	799,908	+0.24(+1.55%)
Jan 05, 2004	15.57	15.74	15.54	15.61	549,326	-0.02(-0.11%)
Jan 02, 2004	16.04	16.04	15.61	15.63	462,955	-0.34(-2.11%)
Dec 31, 2003	16.18	16.26	15.89	15.97	412,128	-0.07(-0.42%)
Dec 30, 2003	15.76	16.14	15.76	16.04	392,522	+0.20(+1.24%)
Dec 29, 2003	15.70	16.04	15.65	15.84	363,422	+0.14(+0.90%)
Dec 26, 2003	15.83	15.86	15.70	15.70	92,724	-0.15(-0.92%)
Dec 24, 2003	15.77	15.87	15.73	15.85	160,555	+0.09(+0.57%)
Dec 23, 2003	15.61	15.76	15.51	15.76	239,057	+0.07(+0.47%)
Dec 22, 2003	15.64	15.70	15.46	15.68	295,783	+0.07(+0.47%)
Dec 19, 2003	15.68	15.70	15.44	15.61	261,058	+0.08(+0.54%)
Dec 18, 2003	15.59	15.64	15.41	15.52	258,474	-0.03(-0.18%)
Dec 17, 2003	15.55	15.63	15.41	15.55	267,696	+0.01(+0.07%)
Dec 16, 2003	15.42	15.54	15.33	15.54	433,201	+0.16(+1.02%)
Dec 15, 2003	15.98	16.03	15.38	15.38	371,794	-0.17(-1.09%)
Dec 12, 2003	15.65	15.74	15.45	15.55	703,773	-0.19(-1.22%)
Dec 11, 2003	15.53	15.79	15.43	15.74	358,457	+0.24(+1.56%)
Dec 10, 2003	15.87	15.94	15.38	15.50	631,462	-0.33(-2.10%)
Dec 09, 2003	16.21	16.21	15.79	15.83	498,634	-0.44(-2.70%)
Dec 08, 2003	16.03	16.27	15.99	16.27	274,481	+0.21(+1.33%)
Dec 05, 2003	16.12	16.12	15.94	16.06	143,583	-0.10(-0.63%)
Dec 04, 2003	15.95	16.17	15.95	16.16	235,563	+0.22(+1.38%)
Dec 03, 2003	16.17	16.36	15.92	15.94	396,527	-0.29(-1.77%)
Dec 02, 2003	16.21	16.35	16.17	16.23	471,226	+0.14(+0.87%)

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.