Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.69	15.80	15.61	15.69	17,788,118	-0.02(-0.10%)
Feb 26, 2004	15.63	15.72	15.59	15.70	11,026,101	+0.06(+0.35%)
Feb 25, 2004	15.61	15.70	15.58	15.65	11,064,739	+0.05(+0.32%)
Feb 24, 2004	15.62	15.77	15.55	15.60	15,242,408	-0.11(-0.67%)
Feb 23, 2004	15.59	15.72	15.55	15.70	12,599,841	+0.13(+0.81%)
Feb 20, 2004	15.57	15.65	15.46	15.58	12,666,414	-0.01(-0.04%)
Feb 19, 2004	15.62	15.75	15.57	15.58	12,015,040	-0.04(-0.25%)
Feb 18, 2004	15.64	15.71	15.59	15.62	9,735,363	-0.06(-0.35%)
Feb 17, 2004	15.67	15.81	15.65	15.68	9,940,304	+0.06(+0.36%)
Feb 13, 2004	15.71	15.74	15.60	15.62	10,645,719	-0.02(-0.10%)
Feb 12, 2004	15.66	15.74	15.60	15.64	7,798,994	-0.07(-0.41%)
Feb 11, 2004	15.57	15.73	15.47	15.70	14,948,964	+0.07(+0.45%)
Feb 10, 2004	15.65	15.68	15.56	15.63	12,094,406	-0.01(-0.07%)
Feb 09, 2004	15.78	15.83	15.61	15.64	9,927,250	-0.21(-1.31%)
Feb 06, 2004	15.70	15.87	15.70	15.85	11,203,630	+0.15(+0.93%)
Feb 05, 2004	15.65	15.77	15.59	15.70	11,458,697	+0.06(+0.37%)
Feb 04, 2004	15.54	15.72	15.54	15.65	13,351,205	+0.04(+0.23%)
Feb 03, 2004	15.59	15.69	15.55	15.61	9,673,227	-0.01(-0.05%)
Feb 02, 2004	15.60	15.72	15.54	15.62	13,484,091	+0.02(+0.11%)
Jan 30, 2004	15.47	15.75	15.44	15.60	15,478,156	+0.10(+0.67%)
Jan 29, 2004	15.51	15.52	15.32	15.50	18,093,572	+0.08(+0.52%)
Jan 28, 2004	15.74	15.89	15.32	15.42	21,043,942	-0.29(-1.83%)
Jan 27, 2004	15.76	15.84	15.70	15.70	18,515,464	-0.05(-0.29%)
Jan 26, 2004	15.54	15.76	15.51	15.75	14,863,071	+0.19(+1.19%)
Jan 23, 2004	15.70	15.77	15.51	15.56	16,350,658	-0.08(-0.53%)
Jan 22, 2004	15.68	15.74	15.60	15.65	20,467,758	-0.03(-0.18%)
Jan 21, 2004	15.33	15.70	15.31	15.68	23,655,182	+0.34(+2.22%)
Jan 20, 2004	15.18	15.35	15.16	15.33	19,013,328	+0.20(+1.33%)
Jan 16, 2004	15.07	15.18	14.97	15.13	19,496,572	+0.07(+0.43%)
Jan 15, 2004	15.19	15.29	14.86	15.07	28,836,932	-0.11(-0.72%)
Jan 14, 2004	15.00	15.19	15.00	15.18	16,830,246	+0.18(+1.21%)
Jan 13, 2004	14.99	15.08	14.96	15.00	14,033,646	-0.04(-0.25%)
Jan 12, 2004	14.98	15.05	14.97	15.03	14,161,311	+0.03(+0.19%)
Jan 09, 2004	15.13	15.14	14.99	15.01	17,196,008	-0.13(-0.89%)
Jan 08, 2004	15.13	15.16	15.08	15.14	18,178,942	+0.01(+0.05%)
Jan 07, 2004	15.14	15.16	15.09	15.13	17,421,574	-0.03(-0.23%)
Jan 06, 2004	15.15	15.20	15.09	15.17	19,689,504	-0.02(-0.16%)
Jan 05, 2004	15.19	15.24	15.08	15.19	18,973,906	+0.04(+0.29%)
Jan 02, 2004	15.27	15.40	15.11	15.15	22,057,946	-0.26(-1.67%)
Dec 31, 2003	15.37	15.42	15.33	15.40	10,534,503	-0.01(-0.09%)
Dec 30, 2003	15.32	15.42	15.32	15.42	9,066,236	+0.04(+0.25%)
Dec 29, 2003	15.24	15.38	15.25	15.38	11,487,153	+0.14(+0.89%)
Dec 26, 2003	15.15	15.25	15.13	15.24	5,188,538	+0.07(+0.43%)
Dec 24, 2003	15.18	15.24	15.16	15.18	4,171,403	-0.01(-0.08%)
Dec 23, 2003	15.14	15.21	15.08	15.19	13,033,742	+0.05(+0.32%)
Dec 22, 2003	15.08	15.19	15.06	15.14	11,767,805	+0.01(+0.08%)
Dec 19, 2003	15.11	15.20	15.06	15.13	22,928,358	+0.02(+0.13%)
Dec 18, 2003	14.90	15.11	14.86	15.11	19,496,310	+0.20(+1.31%)
Dec 17, 2003	14.84	14.92	14.83	14.92	11,936,980	+0.07(+0.49%)
Dec 16, 2003	14.61	14.90	14.60	14.84	18,221,498	+0.21(+1.40%)
Dec 15, 2003	14.69	14.77	14.60	14.64	22,364,182	+0.11(+0.76%)
Dec 12, 2003	14.54	14.59	14.52	14.53	13,270,534	-0.01(-0.05%)
Dec 11, 2003	14.50	14.55	14.47	14.53	16,044,420	+0.06(+0.40%)
Dec 10, 2003	14.43	14.64	14.42	14.48	13,324,315	+0.03(+0.24%)
Dec 09, 2003	14.59	14.59	14.40	14.44	17,618,682	-0.11(-0.78%)
Dec 08, 2003	14.39	14.56	14.36	14.56	17,381,108	+0.17(+1.19%)
Dec 05, 2003	14.43	14.51	14.38	14.38	12,848,381	-0.07(-0.49%)
Dec 04, 2003	14.45	14.47	14.40	14.46	18,633,990	+0.01(+0.04%)
Dec 03, 2003	14.54	14.56	14.43	14.45	21,246,534	-0.22(-1.51%)
Dec 02, 2003	14.64	14.71	14.61	14.67	23,427,006	+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.