Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	17.38	18.30	17.38	18.01	8,469,118	+0.00(+0.00%)
Feb 26, 2004	17.68	18.07	17.67	18.01	8,656,717	+0.23(+1.29%)
Feb 25, 2004	17.67	17.85	17.57	17.78	7,438,426	+0.20(+1.12%)
Feb 24, 2004	17.68	17.74	17.52	17.59	7,736,164	-0.09(-0.50%)
Feb 23, 2004	17.27	17.79	17.27	17.67	9,755,127	+0.39(+2.25%)
Feb 20, 2004	17.33	17.42	17.15	17.29	7,591,301	-0.06(-0.33%)
Feb 19, 2004	17.29	17.50	17.27	17.34	7,969,012	+0.13(+0.74%)
Feb 18, 2004	17.18	17.27	17.13	17.22	6,691,016	+0.03(+0.19%)
Feb 17, 2004	17.05	17.22	17.02	17.18	5,050,236	+0.24(+1.39%)
Feb 13, 2004	16.94	17.05	16.83	16.95	5,117,639	-0.03(-0.19%)
Feb 12, 2004	17.14	17.20	16.96	16.98	5,988,072	-0.24(-1.37%)
Feb 11, 2004	17.04	17.22	17.01	17.22	13,034,332	+0.17(+1.01%)
Feb 10, 2004	17.04	17.20	16.97	17.04	5,327,234	-0.08(-0.48%)
Feb 09, 2004	17.14	17.32	17.05	17.13	9,403,340	-0.16(-0.92%)
Feb 06, 2004	17.31	17.36	16.97	17.29	12,919,950	+0.29(+1.72%)
Feb 05, 2004	16.69	17.03	16.68	16.99	8,905,434	+0.18(+1.10%)
Feb 04, 2004	16.77	16.87	16.73	16.81	8,891,294	+0.17(+0.99%)
Feb 03, 2004	16.46	16.69	16.46	16.64	5,181,115	+0.10(+0.62%)
Feb 02, 2004	16.43	16.71	16.37	16.54	9,071,979	+0.16(+0.97%)
Jan 30, 2004	16.17	16.45	16.15	16.38	7,796,654	+0.15(+0.94%)
Jan 29, 2004	16.10	16.27	16.00	16.23	10,434,818	+0.41(+2.57%)
Jan 28, 2004	16.26	16.29	15.75	15.82	9,453,461	-0.38(-2.32%)
Jan 27, 2004	16.24	16.33	16.17	16.20	7,717,152	+0.11(+0.67%)
Jan 26, 2004	16.09	16.20	15.85	16.09	7,607,484	+0.02(+0.12%)
Jan 23, 2004	16.13	16.23	15.84	16.07	7,229,459	-0.09(-0.55%)
Jan 22, 2004	16.15	16.34	16.12	16.16	4,658,855	-0.08(-0.51%)
Jan 21, 2004	16.12	16.31	16.05	16.24	5,733,698	+0.22(+1.39%)
Jan 20, 2004	16.18	16.23	15.89	16.02	6,486,606	-0.09(-0.55%)
Jan 16, 2004	15.98	16.13	15.91	16.11	7,357,981	+0.10(+0.64%)
Jan 15, 2004	16.01	16.22	15.75	16.01	8,490,486	+0.05(+0.32%)
Jan 14, 2004	15.78	15.97	15.77	15.96	9,749,157	+0.27(+1.75%)
Jan 13, 2004	15.92	15.99	15.62	15.68	8,843,059	-0.30(-1.87%)
Jan 12, 2004	15.93	16.01	15.73	15.98	7,877,570	-0.03(-0.16%)
Jan 09, 2004	16.09	16.26	16.01	16.01	7,200,706	-0.22(-1.37%)
Jan 08, 2004	16.12	16.27	16.02	16.23	8,299,588	+0.06(+0.35%)
Jan 07, 2004	16.13	16.20	15.99	16.17	10,487,767	+0.05(+0.32%)
Jan 06, 2004	15.90	16.22	15.89	16.12	8,219,301	+0.19(+1.20%)
Jan 05, 2004	15.90	15.98	15.78	15.93	8,570,773	+0.15(+0.97%)
Jan 02, 2004	15.88	15.93	15.70	15.78	7,190,337	-0.03(-0.16%)
Dec 31, 2003	15.81	15.84	15.66	15.80	7,184,838	+0.03(+0.20%)
Dec 30, 2003	15.52	15.83	15.50	15.77	10,481,640	+0.11(+0.73%)
Dec 29, 2003	15.63	15.70	15.35	15.66	21,330,150	+0.32(+2.12%)
Dec 26, 2003	15.28	15.43	15.22	15.33	11,434,559	+0.08(+0.54%)
Dec 24, 2003	14.86	15.36	14.70	15.25	36,266,704	-0.84(-5.22%)
Dec 23, 2003	16.04	16.13	15.98	16.09	8,317,657	+0.08(+0.48%)
Dec 22, 2003	15.35	16.03	15.35	16.01	10,941,995	+0.55(+3.54%)
Dec 19, 2003	15.91	15.92	15.01	15.47	18,138,774	-0.32(-2.06%)
Dec 18, 2003	15.69	15.88	15.64	15.79	7,334,414	+0.20(+1.27%)
Dec 17, 2003	15.75	15.87	15.53	15.59	9,486,299	-0.24(-1.53%)
Dec 16, 2003	16.14	16.26	15.81	15.84	9,022,016	-0.34(-2.12%)
Dec 15, 2003	16.61	16.62	16.15	16.18	6,862,746	-0.23(-1.40%)
Dec 12, 2003	16.46	16.52	16.24	16.41	6,011,482	-0.01(-0.08%)
Dec 11, 2003	16.26	16.56	16.26	16.42	7,092,609	+0.16(+0.98%)
Dec 10, 2003	16.10	16.26	16.08	16.26	5,070,190	+0.08(+0.51%)
Dec 09, 2003	16.43	16.45	16.15	16.18	7,294,977	-0.13(-0.78%)
Dec 08, 2003	16.68	16.78	16.20	16.31	10,149,178	-0.24(-1.42%)
Dec 05, 2003	16.75	16.83	16.50	16.54	5,661,738	-0.36(-2.15%)
Dec 04, 2003	16.84	17.19	16.68	16.90	9,797,078	+0.06(+0.38%)
Dec 03, 2003	16.92	17.09	16.77	16.84	6,021,695	-0.01(-0.08%)
Dec 02, 2003	16.85	16.88	16.77	16.85	8,586,957	+0.08(+0.49%)

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.