Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.73	15.86	15.66	15.76	3,097,584	+0.03(+0.19%)
Feb 26, 2004	15.74	15.75	15.53	15.73	2,272,030	-0.14(-0.87%)
Feb 25, 2004	15.57	15.95	15.57	15.87	1,942,860	+0.20(+1.29%)
Feb 24, 2004	16.00	16.00	15.43	15.66	3,728,444	-0.33(-2.07%)
Feb 23, 2004	16.15	16.22	15.71	16.00	2,969,249	-0.16(-0.96%)
Feb 20, 2004	16.29	16.35	16.10	16.15	2,041,669	-0.14(-0.87%)
Feb 19, 2004	16.42	16.50	16.27	16.29	1,962,739	-0.09(-0.53%)
Feb 18, 2004	16.43	16.52	16.31	16.38	2,021,498	-0.13(-0.81%)
Feb 17, 2004	16.45	16.54	16.22	16.51	2,545,655	+0.10(+0.64%)
Feb 13, 2004	16.42	16.58	16.38	16.41	2,444,507	-0.05(-0.29%)
Feb 12, 2004	16.34	16.50	16.32	16.46	1,573,640	+0.06(+0.36%)
Feb 11, 2004	16.38	16.48	16.16	16.40	3,705,642	-0.07(-0.45%)
Feb 10, 2004	16.47	16.49	16.20	16.47	3,825,792	-0.01(-0.08%)
Feb 09, 2004	16.48	16.59	16.42	16.48	2,317,926	-0.09(-0.52%)
Feb 06, 2004	16.27	16.59	16.27	16.57	2,991,759	+0.23(+1.43%)
Feb 05, 2004	16.12	16.34	15.91	16.34	3,516,209	+0.34(+2.09%)
Feb 04, 2004	15.91	16.16	15.88	16.00	4,155,546	+0.28(+1.77%)
Feb 03, 2004	15.60	15.74	15.49	15.72	2,191,930	+0.12(+0.80%)
Feb 02, 2004	15.74	15.80	15.50	15.60	2,490,989	-0.04(-0.26%)
Jan 30, 2004	16.01	16.01	15.58	15.64	3,956,465	-0.38(-2.38%)
Jan 29, 2004	15.91	16.10	15.80	16.02	3,024,208	+0.21(+1.31%)
Jan 28, 2004	16.03	16.04	15.78	15.81	2,333,420	-0.13(-0.80%)
Jan 27, 2004	16.15	16.15	15.90	15.94	2,685,099	-0.21(-1.29%)
Jan 26, 2004	15.68	16.19	15.61	16.15	2,796,479	+0.48(+3.04%)
Jan 23, 2004	15.76	15.81	15.64	15.67	2,529,577	-0.06(-0.37%)
Jan 22, 2004	15.68	15.75	15.56	15.73	3,891,859	-0.05(-0.33%)
Jan 21, 2004	15.95	16.13	15.52	15.78	6,273,515	-0.27(-1.66%)
Jan 20, 2004	15.95	16.09	15.85	16.05	2,929,199	+0.01(+0.05%)
Jan 16, 2004	15.79	16.04	15.76	16.04	2,514,083	+0.25(+1.57%)
Jan 15, 2004	15.88	15.97	15.77	15.79	2,734,504	-0.12(-0.78%)
Jan 14, 2004	15.76	15.96	15.74	15.92	2,610,261	+0.16(+0.99%)
Jan 13, 2004	15.74	15.83	15.52	15.76	2,716,964	+0.07(+0.44%)
Jan 12, 2004	15.90	15.90	15.60	15.69	2,814,311	-0.08(-0.49%)
Jan 09, 2004	15.74	15.89	15.72	15.77	3,219,488	-0.06(-0.37%)
Jan 08, 2004	15.65	15.85	15.43	15.83	3,531,410	+0.26(+1.69%)
Jan 07, 2004	15.36	15.68	15.29	15.56	5,055,939	+0.32(+2.13%)
Jan 06, 2004	15.29	15.29	15.14	15.24	1,663,680	-0.05(-0.32%)
Jan 05, 2004	15.34	15.42	15.18	15.29	2,720,764	-0.05(-0.30%)
Jan 02, 2004	15.40	15.42	15.22	15.34	1,606,967	-0.12(-0.81%)
Dec 31, 2003	15.35	15.50	15.32	15.46	1,462,845	+0.05(+0.31%)
Dec 30, 2003	15.38	15.53	15.37	15.41	1,123,444	-0.03(-0.17%)
Dec 29, 2003	15.36	15.44	15.28	15.44	1,735,302	+0.08(+0.49%)
Dec 26, 2003	15.38	15.40	15.29	15.36	584,085	-0.02(-0.11%)
Dec 24, 2003	15.24	15.48	15.20	15.38	1,687,067	+0.13(+0.87%)
Dec 23, 2003	15.29	15.35	15.21	15.25	1,683,266	+0.08(+0.54%)
Dec 22, 2003	15.18	15.20	15.03	15.16	1,756,642	-0.02(-0.14%)
Dec 19, 2003	15.27	15.33	15.03	15.18	3,191,424	+0.03(+0.23%)
Dec 18, 2003	14.97	15.15	14.86	15.15	2,275,830	+0.21(+1.41%)
Dec 17, 2003	14.65	14.99	14.65	14.94	2,928,907	+0.29(+1.96%)
Dec 16, 2003	14.46	14.72	14.45	14.65	2,802,618	+0.23(+1.60%)
Dec 15, 2003	14.62	14.70	14.43	14.42	2,220,871	-0.04(-0.25%)
Dec 12, 2003	14.45	14.53	14.33	14.46	1,377,483	-0.04(-0.25%)
Dec 11, 2003	14.37	14.53	14.32	14.49	2,013,020	+0.13(+0.93%)
Dec 10, 2003	14.53	14.59	14.32	14.36	2,112,999	-0.18(-1.27%)
Dec 09, 2003	14.57	14.71	14.46	14.54	2,220,286	-0.03(-0.19%)
Dec 08, 2003	14.24	14.61	14.22	14.57	2,936,508	+0.28(+1.93%)
Dec 05, 2003	14.41	14.45	14.26	14.30	1,019,665	-0.13(-0.89%)
Dec 04, 2003	14.24	14.50	14.24	14.43	2,252,151	+0.15(+1.07%)
Dec 03, 2003	14.18	14.45	14.03	14.27	5,142,178	+0.43(+3.09%)
Dec 02, 2003	13.91	13.98	13.84	13.85	1,797,277	-0.09(-0.65%)

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.