Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.05	13.53	12.92	13.37	148,700	+0.33(+2.53%)
Feb 26, 2004	13.12	13.37	12.90	13.04	166,800	-0.06(-0.46%)
Feb 25, 2004	12.41	13.17	12.31	13.10	874,000	+0.39(+3.07%)
Feb 24, 2004	13.00	13.00	12.38	12.71	128,700	-0.24(-1.85%)
Feb 23, 2004	13.50	13.60	12.76	12.95	298,500	-0.64(-4.71%)
Feb 20, 2004	14.00	14.00	13.50	13.59	94,100	-0.41(-2.93%)
Feb 19, 2004	14.84	14.84	13.50	14.00	173,100	-0.52(-3.58%)
Feb 18, 2004	14.76	14.90	14.50	14.52	54,700	-0.25(-1.70%)
Feb 17, 2004	15.14	15.15	14.74	14.77	189,200	+0.07(+0.48%)
Feb 13, 2004	15.10	15.10	14.59	14.70	129,200	-0.24(-1.61%)
Feb 12, 2004	15.00	15.31	14.46	14.94	142,000	-0.11(-0.73%)
Feb 11, 2004	15.00	15.40	14.90	15.05	242,600	+0.09(+0.60%)
Feb 10, 2004	15.09	15.09	14.90	14.96	134,800	-0.04(-0.27%)
Feb 09, 2004	15.05	15.10	14.91	15.00	245,700	+0.00(+0.00%)
Feb 06, 2004	14.90	15.04	14.28	15.00	656,000	+0.10(+0.67%)
Feb 05, 2004	15.20	15.40	14.50	14.90	2,959,600	-0.39(-2.55%)
Feb 04, 2004	16.00	16.00	15.25	15.29	25,600	-0.55(-3.47%)
Feb 03, 2004	15.72	16.05	15.66	15.84	233,400	-0.16(-1.00%)
Feb 02, 2004	16.10	16.10	15.51	16.00	79,200	-0.08(-0.50%)
Jan 30, 2004	16.15	16.15	15.72	16.08	39,600	+0.11(+0.69%)
Jan 29, 2004	16.34	16.34	15.80	15.97	44,100	-0.37(-2.26%)
Jan 28, 2004	16.54	16.54	16.01	16.34	29,300	-0.29(-1.74%)
Jan 27, 2004	16.49	16.69	16.47	16.63	63,800	+0.08(+0.48%)
Jan 26, 2004	17.16	17.18	15.56	16.55	84,100	-0.92(-5.27%)
Jan 23, 2004	17.50	17.60	17.32	17.47	106,300	-0.14(-0.80%)
Jan 22, 2004	17.54	17.61	17.42	17.61	195,000	+0.08(+0.46%)
Jan 21, 2004	17.08	18.31	17.07	17.53	122,800	-0.39(-2.18%)
Jan 20, 2004	17.19	17.95	17.19	17.92	107,900	+0.32(+1.82%)
Jan 16, 2004	17.10	17.62	17.10	17.60	191,900	+0.50(+2.92%)
Jan 15, 2004	16.00	17.45	15.43	17.10	340,995	+0.82(+5.04%)
Jan 14, 2004	16.43	16.43	16.17	16.28	8,732	+0.02(+0.13%)
Jan 13, 2004	16.00	16.49	16.00	16.26	40,140	+0.18(+1.11%)
Jan 12, 2004	16.50	16.50	15.84	16.08	32,671	-0.19(-1.17%)
Jan 09, 2004	15.55	16.95	15.40	16.27	130,842	+0.77(+4.97%)
Jan 08, 2004	14.90	15.50	14.90	15.50	130,680	+0.54(+3.61%)
Jan 07, 2004	14.64	14.96	14.64	14.96	22,450	+0.03(+0.20%)
Jan 06, 2004	14.65	15.00	14.65	14.93	32,300	+0.51(+3.54%)
Jan 05, 2004	14.10	14.63	14.10	14.42	36,000	+0.32(+2.27%)
Jan 02, 2004	14.10	14.71	14.10	14.10	35,500	+0.00(+0.00%)
Dec 31, 2003	14.23	14.25	13.95	14.10	68,300	-0.09(-0.63%)
Dec 30, 2003	12.90	14.22	12.90	14.19	68,076	+0.76(+5.66%)
Dec 29, 2003	13.00	13.75	13.00	13.43	34,558	+0.18(+1.36%)
Dec 26, 2003	12.75	13.25	12.75	13.25	8,500	+0.13(+0.99%)
Dec 24, 2003	12.63	13.23	12.58	13.12	12,544	-0.18(-1.35%)
Dec 23, 2003	13.43	13.45	12.80	13.30	26,995	-0.22(-1.63%)
Dec 22, 2003	13.50	14.00	13.43	13.52	30,250	-0.12(-0.88%)
Dec 19, 2003	14.88	14.88	13.47	13.64	105,121	-1.06(-7.21%)
Dec 18, 2003	15.00	15.01	14.70	14.70	48,932	-0.30(-2.00%)
Dec 17, 2003	14.73	15.31	14.73	15.00	47,000	+0.17(+1.15%)
Dec 16, 2003	15.10	15.11	14.60	14.83	32,900	-0.39(-2.56%)
Dec 15, 2003	15.35	15.55	15.22	15.22	11,990	-0.03(-0.20%)
Dec 12, 2003	15.12	15.35	15.12	15.25	7,000	+0.01(+0.07%)
Dec 11, 2003	14.94	15.25	14.99	15.24	15,610	+0.30(+2.01%)
Dec 10, 2003	14.87	15.04	14.68	14.94	22,667	-0.01(-0.07%)
Dec 09, 2003	14.41	15.10	14.41	14.95	24,162	+0.03(+0.20%)
Dec 08, 2003	14.90	15.33	14.50	14.92	42,796	-0.37(-2.42%)
Dec 05, 2003	15.91	15.99	15.11	15.29	51,010	-0.62(-3.90%)
Dec 04, 2003	16.80	16.80	15.55	15.91	47,311	-0.85(-5.07%)
Dec 03, 2003	16.65	16.99	16.65	16.76	28,050	-0.32(-1.87%)
Dec 02, 2003	17.02	17.20	16.56	17.08	29,590	+0.09(+0.53%)

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.