Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.23	16.40	16.17	16.17	2,511,866	-0.05(-0.33%)
Feb 26, 2004	16.24	16.24	16.16	16.23	2,970,104	-0.08(-0.51%)
Feb 25, 2004	15.96	16.39	15.96	16.31	3,213,914	+0.26(+1.61%)
Feb 24, 2004	16.24	16.35	15.84	16.05	4,132,264	-0.26(-1.57%)
Feb 23, 2004	16.64	16.68	16.07	16.31	3,458,974	-0.36(-2.19%)
Feb 20, 2004	16.78	16.82	16.61	16.67	2,222,420	+0.00(+0.02%)
Feb 19, 2004	16.60	16.78	16.59	16.67	1,909,531	+0.07(+0.40%)
Feb 18, 2004	16.69	16.79	16.60	16.60	2,586,885	-0.07(-0.41%)
Feb 17, 2004	16.52	16.70	16.52	16.67	2,123,021	+0.09(+0.54%)
Feb 13, 2004	16.58	16.67	16.55	16.58	2,305,566	+0.00(+0.00%)
Feb 12, 2004	16.62	16.64	16.50	16.58	2,068,632	-0.04(-0.27%)
Feb 11, 2004	16.50	16.67	16.41	16.62	3,361,450	+0.14(+0.83%)
Feb 10, 2004	16.36	16.54	16.26	16.49	2,649,088	+0.08(+0.48%)
Feb 09, 2004	16.42	16.45	16.24	16.41	2,326,508	-0.01(-0.04%)
Feb 06, 2004	16.21	16.45	16.21	16.42	2,923,530	+0.24(+1.49%)
Feb 05, 2004	15.88	16.23	15.88	16.17	3,312,375	+0.32(+2.03%)
Feb 04, 2004	15.68	16.07	15.68	15.85	3,598,071	+0.18(+1.12%)
Feb 03, 2004	15.78	15.81	15.61	15.68	2,640,648	-0.03(-0.19%)
Feb 02, 2004	15.56	16.04	15.55	15.71	3,621,514	+0.24(+1.53%)
Jan 30, 2004	15.75	15.76	15.41	15.47	3,313,001	-0.32(-2.02%)
Jan 29, 2004	15.83	15.87	15.74	15.79	3,178,280	-0.03(-0.16%)
Jan 28, 2004	16.01	16.05	15.79	15.81	1,688,227	-0.19(-1.21%)
Jan 27, 2004	16.15	16.15	15.92	16.01	1,901,404	-0.16(-1.00%)
Jan 26, 2004	15.94	16.23	15.90	16.17	2,750,988	+0.23(+1.47%)
Jan 23, 2004	16.07	16.10	15.86	15.94	1,519,123	-0.11(-0.70%)
Jan 22, 2004	16.14	16.14	15.99	16.05	2,085,512	-0.06(-0.40%)
Jan 21, 2004	16.00	16.15	15.87	16.11	2,225,546	+0.12(+0.72%)
Jan 20, 2004	16.04	16.11	15.94	16.00	4,164,147	-0.05(-0.29%)
Jan 16, 2004	15.83	16.04	15.80	16.04	3,922,838	+0.25(+1.58%)
Jan 15, 2004	15.80	15.98	15.74	15.79	2,852,888	-0.00(-0.02%)
Jan 14, 2004	15.66	15.83	15.63	15.80	2,908,526	+0.19(+1.23%)
Jan 13, 2004	15.52	15.66	15.50	15.60	2,595,949	+0.09(+0.57%)
Jan 12, 2004	15.53	15.54	15.45	15.52	3,287,369	+0.02(+0.10%)
Jan 09, 2004	15.42	15.62	15.36	15.50	3,209,225	+0.00(+0.02%)
Jan 08, 2004	15.43	15.60	15.41	15.50	2,020,808	+0.06(+0.37%)
Jan 07, 2004	15.29	15.53	15.24	15.44	2,967,291	+0.15(+0.95%)
Jan 06, 2004	15.21	15.32	15.20	15.29	2,386,836	+0.08(+0.55%)
Jan 05, 2004	15.12	15.21	15.01	15.21	3,049,186	+0.07(+0.43%)
Jan 02, 2004	15.25	15.30	15.01	15.15	2,619,393	-0.15(-0.96%)
Dec 31, 2003	15.19	15.30	15.12	15.29	2,075,509	+0.10(+0.66%)
Dec 30, 2003	15.23	15.25	15.14	15.19	2,280,247	-0.01(-0.07%)
Dec 29, 2003	15.13	15.22	15.11	15.20	2,315,568	+0.09(+0.60%)
Dec 26, 2003	15.08	15.12	15.06	15.11	1,052,133	+0.05(+0.34%)
Dec 24, 2003	14.80	15.06	14.79	15.06	2,121,458	+0.26(+1.73%)
Dec 23, 2003	14.89	14.92	14.79	14.80	4,062,560	-0.14(-0.96%)
Dec 22, 2003	14.91	15.00	14.88	14.95	3,244,859	+0.07(+0.47%)
Dec 19, 2003	15.00	15.00	14.87	14.88	3,351,135	-0.03(-0.19%)
Dec 18, 2003	14.81	14.93	14.75	14.91	3,755,297	+0.06(+0.40%)
Dec 17, 2003	14.85	14.88	14.76	14.85	3,102,011	-0.01(-0.04%)
Dec 16, 2003	14.71	14.90	14.71	14.85	1,951,104	+0.18(+1.23%)
Dec 15, 2003	14.95	15.01	14.67	14.67	2,829,444	-0.28(-1.85%)
Dec 12, 2003	14.95	15.00	14.85	14.95	1,009,622	+0.00(+0.03%)
Dec 11, 2003	14.92	15.02	14.85	14.95	1,964,232	+0.02(+0.12%)
Dec 10, 2003	14.90	15.00	14.87	14.93	1,340,641	+0.02(+0.14%)
Dec 09, 2003	15.12	15.15	14.79	14.91	2,639,085	-0.18(-1.18%)
Dec 08, 2003	14.89	15.12	14.84	15.08	2,269,619	+0.20(+1.33%)
Dec 05, 2003	15.00	15.00	14.81	14.89	2,174,283	-0.21(-1.38%)
Dec 04, 2003	15.07	15.13	14.86	15.09	4,902,141	+0.40(+2.70%)
Dec 03, 2003	14.75	14.75	14.70	14.70	2,336,198	+0.05(+0.34%)
Dec 02, 2003	14.72	14.73	14.61	14.65	2,657,840	-0.14(-0.92%)

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.