Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	17.38	18.31	17.38	18.01	8,467,782	+0.00(+0.00%)
Feb 26, 2004	17.68	18.07	17.67	18.01	8,655,351	+0.23(+1.29%)
Feb 25, 2004	17.68	17.86	17.58	17.79	7,437,252	+0.20(+1.12%)
Feb 24, 2004	17.68	17.75	17.52	17.59	7,734,943	-0.09(-0.50%)
Feb 23, 2004	17.28	17.79	17.27	17.68	9,753,588	+0.39(+2.25%)
Feb 20, 2004	17.33	17.42	17.16	17.29	7,590,103	-0.06(-0.33%)
Feb 19, 2004	17.30	17.51	17.28	17.35	7,967,755	+0.13(+0.74%)
Feb 18, 2004	17.19	17.28	17.13	17.22	6,689,961	+0.03(+0.19%)
Feb 17, 2004	17.05	17.22	17.02	17.19	5,049,439	+0.24(+1.39%)
Feb 13, 2004	16.94	17.05	16.84	16.95	5,116,832	-0.03(-0.19%)
Feb 12, 2004	17.14	17.21	16.96	16.98	5,987,127	-0.24(-1.37%)
Feb 11, 2004	17.04	17.22	17.01	17.22	13,032,275	+0.17(+1.01%)
Feb 10, 2004	17.05	17.20	16.98	17.05	5,326,394	-0.08(-0.48%)
Feb 09, 2004	17.14	17.33	17.05	17.13	9,401,857	-0.16(-0.92%)
Feb 06, 2004	17.31	17.36	16.98	17.29	12,917,912	+0.29(+1.72%)
Feb 05, 2004	16.70	17.03	16.68	17.00	8,904,029	+0.18(+1.10%)
Feb 04, 2004	16.77	16.88	16.73	16.81	8,889,891	+0.17(+0.99%)
Feb 03, 2004	16.46	16.70	16.46	16.65	5,180,297	+0.10(+0.62%)
Feb 02, 2004	16.44	16.71	16.37	16.54	9,070,548	+0.16(+0.97%)
Jan 30, 2004	16.17	16.46	16.16	16.39	7,795,424	+0.15(+0.94%)
Jan 29, 2004	16.11	16.28	16.00	16.23	10,433,172	+0.41(+2.57%)
Jan 28, 2004	16.26	16.30	15.75	15.82	9,451,969	-0.38(-2.32%)
Jan 27, 2004	16.25	16.33	16.17	16.20	7,715,935	+0.11(+0.67%)
Jan 26, 2004	16.09	16.20	15.85	16.09	7,606,284	+0.02(+0.12%)
Jan 23, 2004	16.13	16.23	15.84	16.07	7,228,318	-0.09(-0.55%)
Jan 22, 2004	16.16	16.34	16.12	16.16	4,658,120	-0.08(-0.51%)
Jan 21, 2004	16.12	16.32	16.05	16.25	5,732,793	+0.22(+1.39%)
Jan 20, 2004	16.18	16.23	15.89	16.02	6,485,583	-0.09(-0.55%)
Jan 16, 2004	15.98	16.14	15.91	16.11	7,356,820	+0.10(+0.64%)
Jan 15, 2004	16.01	16.22	15.76	16.01	8,489,147	+0.05(+0.32%)
Jan 14, 2004	15.79	15.97	15.77	15.96	9,747,618	+0.27(+1.74%)
Jan 13, 2004	15.93	15.99	15.62	15.69	8,841,663	-0.30(-1.87%)
Jan 12, 2004	15.93	16.01	15.73	15.98	7,876,327	-0.03(-0.16%)
Jan 09, 2004	16.09	16.26	16.01	16.01	7,199,570	-0.22(-1.37%)
Jan 08, 2004	16.12	16.27	16.02	16.23	8,298,279	+0.06(+0.35%)
Jan 07, 2004	16.13	16.20	16.00	16.18	10,486,112	+0.05(+0.32%)
Jan 06, 2004	15.90	16.22	15.89	16.12	8,218,004	+0.19(+1.20%)
Jan 05, 2004	15.90	15.98	15.79	15.93	8,569,421	+0.15(+0.97%)
Jan 02, 2004	15.88	15.93	15.70	15.78	7,189,202	-0.03(-0.16%)
Dec 31, 2003	15.81	15.84	15.67	15.81	7,183,704	+0.03(+0.20%)
Dec 30, 2003	15.52	15.83	15.50	15.77	10,479,986	+0.11(+0.73%)
Dec 29, 2003	15.63	15.70	15.35	15.66	21,326,784	+0.32(+2.12%)
Dec 26, 2003	15.28	15.44	15.23	15.33	11,432,755	+0.08(+0.54%)
Dec 24, 2003	14.86	15.36	14.70	15.25	36,260,984	-0.84(-5.22%)
Dec 23, 2003	16.04	16.13	15.98	16.09	8,316,344	+0.08(+0.48%)
Dec 22, 2003	15.35	16.04	15.35	16.02	10,940,268	+0.55(+3.54%)
Dec 19, 2003	15.91	15.93	15.02	15.47	18,135,912	-0.32(-2.06%)
Dec 18, 2003	15.69	15.88	15.65	15.79	7,333,256	+0.20(+1.27%)
Dec 17, 2003	15.76	15.88	15.53	15.60	9,484,802	-0.24(-1.53%)
Dec 16, 2003	16.14	16.26	15.81	15.84	9,020,592	-0.34(-2.12%)
Dec 15, 2003	16.61	16.63	16.16	16.18	6,861,663	-0.23(-1.40%)
Dec 12, 2003	16.46	16.53	16.24	16.41	6,010,534	-0.01(-0.08%)
Dec 11, 2003	16.26	16.56	16.26	16.42	7,091,490	+0.16(+0.98%)
Dec 10, 2003	16.11	16.26	16.08	16.26	5,069,390	+0.08(+0.51%)
Dec 09, 2003	16.43	16.46	16.15	16.18	7,293,826	-0.13(-0.78%)
Dec 08, 2003	16.68	16.78	16.21	16.31	10,147,577	-0.24(-1.42%)
Dec 05, 2003	16.75	16.84	16.51	16.54	5,660,845	-0.36(-2.15%)
Dec 04, 2003	16.84	17.19	16.68	16.91	9,795,532	+0.06(+0.38%)
Dec 03, 2003	16.92	17.09	16.77	16.84	6,020,745	-0.01(-0.08%)
Dec 02, 2003	16.85	16.88	16.77	16.86	8,585,602	+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.