Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.35	14.57	14.33	14.54	90,200	+0.23(+1.61%)
Feb 26, 2004	14.21	14.31	14.17	14.31	34,200	+0.13(+0.92%)
Feb 25, 2004	14.17	14.26	14.16	14.18	44,500	-0.11(-0.77%)
Feb 24, 2004	14.28	14.30	14.22	14.29	40,600	+0.05(+0.35%)
Feb 23, 2004	14.17	14.30	14.17	14.24	69,500	+0.07(+0.49%)
Feb 20, 2004	14.19	14.24	14.13	14.17	25,600	+0.01(+0.07%)
Feb 19, 2004	14.10	14.27	14.10	14.16	69,000	-0.04(-0.28%)
Feb 18, 2004	14.17	14.27	14.15	14.20	81,300	+0.05(+0.35%)
Feb 17, 2004	14.23	14.27	14.15	14.15	71,100	-0.11(-0.77%)
Feb 13, 2004	14.24	14.27	14.24	14.26	42,900	+0.05(+0.35%)
Feb 12, 2004	14.25	14.26	14.15	14.21	48,700	-0.04(-0.28%)
Feb 11, 2004	14.26	14.28	14.20	14.25	34,500	-0.01(-0.07%)
Feb 10, 2004	14.21	14.27	14.20	14.26	54,400	+0.00(+0.00%)
Feb 09, 2004	14.27	14.27	14.20	14.26	37,800	-0.01(-0.07%)
Feb 06, 2004	14.23	14.27	14.22	14.27	27,300	+0.03(+0.21%)
Feb 05, 2004	14.21	14.30	14.21	14.24	46,900	-0.03(-0.21%)
Feb 04, 2004	14.15	14.27	14.12	14.27	31,000	+0.13(+0.92%)
Feb 03, 2004	13.95	14.14	13.95	14.14	42,600	+0.18(+1.29%)
Feb 02, 2004	14.33	14.33	13.80	13.96	76,000	-0.44(-3.06%)
Jan 30, 2004	14.15	14.45	14.01	14.40	39,600	+0.20(+1.41%)
Jan 29, 2004	14.00	14.20	13.96	14.20	33,300	+0.19(+1.36%)
Jan 28, 2004	14.09	14.22	14.01	14.01	23,200	-0.16(-1.13%)
Jan 27, 2004	14.08	14.20	13.89	14.17	87,800	+0.08(+0.57%)
Jan 26, 2004	14.15	14.15	14.09	14.09	22,200	-0.07(-0.49%)
Jan 23, 2004	14.23	14.30	14.16	14.16	53,700	-0.05(-0.35%)
Jan 22, 2004	14.30	14.30	14.19	14.21	56,200	-0.19(-1.32%)
Jan 21, 2004	14.41	14.42	14.29	14.40	40,900	+0.01(+0.07%)
Jan 20, 2004	14.29	14.50	14.24	14.39	61,400	+0.12(+0.84%)
Jan 16, 2004	14.13	14.33	14.09	14.27	115,900	+0.19(+1.35%)
Jan 15, 2004	14.05	14.08	13.95	14.08	55,800	+0.08(+0.57%)
Jan 14, 2004	13.92	14.08	13.91	14.00	77,000	+0.05(+0.36%)
Jan 13, 2004	13.84	13.99	13.84	13.95	71,500	+0.08(+0.58%)
Jan 12, 2004	13.80	13.94	13.73	13.87	75,900	+0.09(+0.65%)
Jan 09, 2004	13.68	13.82	13.68	13.78	45,700	+0.07(+0.51%)
Jan 08, 2004	13.58	13.70	13.58	13.71	59,000	+0.10(+0.73%)
Jan 07, 2004	13.65	13.65	13.53	13.61	54,500	-0.02(-0.15%)
Jan 06, 2004	13.60	13.67	13.55	13.63	62,100	+0.04(+0.29%)
Jan 05, 2004	13.60	13.60	13.54	13.59	48,700	-0.02(-0.15%)
Jan 02, 2004	13.55	13.61	13.51	13.61	18,900	+0.10(+0.74%)
Dec 31, 2003	13.50	13.56	13.49	13.51	145,600	+0.00(+0.00%)
Dec 30, 2003	13.50	13.57	13.47	13.51	97,200	-0.06(-0.44%)
Dec 29, 2003	13.50	13.55	13.49	13.57	60,100	+0.01(+0.07%)
Dec 26, 2003	13.50	13.56	13.48	13.56	16,200	+0.05(+0.37%)
Dec 24, 2003	13.57	13.61	13.48	13.51	35,000	-0.05(-0.37%)
Dec 23, 2003	13.47	13.56	13.47	13.56	72,200	+0.00(+0.00%)
Dec 22, 2003	13.51	13.56	13.47	13.56	119,100	-0.02(-0.15%)
Dec 19, 2003	13.57	13.60	13.50	13.58	53,900	+0.04(+0.30%)
Dec 18, 2003	13.66	13.66	13.49	13.54	78,700	-0.11(-0.81%)
Dec 17, 2003	13.45	13.65	13.45	13.65	59,100	+0.19(+1.41%)
Dec 16, 2003	13.41	13.52	13.38	13.46	81,700	+0.06(+0.45%)
Dec 15, 2003	13.42	13.45	13.37	13.40	52,000	-0.09(-0.67%)
Dec 12, 2003	13.46	13.52	13.46	13.49	42,100	+0.03(+0.22%)
Dec 11, 2003	13.46	13.53	13.45	13.46	42,200	-0.04(-0.30%)
Dec 10, 2003	13.52	13.53	13.46	13.50	34,900	+0.02(+0.15%)
Dec 09, 2003	13.43	13.48	13.40	13.48	65,300	+0.07(+0.52%)
Dec 08, 2003	13.35	13.43	13.35	13.41	60,100	+0.06(+0.45%)
Dec 05, 2003	13.34	13.39	13.32	13.35	46,000	+0.01(+0.07%)
Dec 04, 2003	13.30	13.34	13.29	13.34	48,300	+0.07(+0.53%)
Dec 03, 2003	13.31	13.34	13.28	13.27	68,800	-0.08(-0.60%)
Dec 02, 2003	13.40	13.40	13.33	13.35	62,600	-0.05(-0.37%)

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.