Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.64	14.64	14.55	14.58	136,800	+0.04(+0.28%)
Feb 26, 2004	14.65	14.67	14.52	14.54	109,700	-0.03(-0.21%)
Feb 25, 2004	14.65	14.65	14.49	14.57	113,700	-0.05(-0.34%)
Feb 24, 2004	14.57	14.64	14.52	14.62	108,000	+0.09(+0.62%)
Feb 23, 2004	14.50	14.58	14.45	14.53	186,100	+0.08(+0.55%)
Feb 20, 2004	14.50	14.50	14.42	14.45	80,900	+0.02(+0.14%)
Feb 19, 2004	14.57	14.59	14.42	14.43	78,800	-0.15(-1.03%)
Feb 18, 2004	14.62	14.68	14.53	14.58	88,600	-0.01(-0.07%)
Feb 17, 2004	14.69	14.69	14.59	14.59	137,700	+0.01(+0.07%)
Feb 13, 2004	14.53	14.64	14.51	14.58	87,400	+0.09(+0.62%)
Feb 12, 2004	14.62	14.62	14.49	14.49	119,600	-0.10(-0.69%)
Feb 11, 2004	14.59	14.60	14.49	14.59	136,900	+0.09(+0.62%)
Feb 10, 2004	14.58	14.59	14.45	14.50	151,500	-0.03(-0.21%)
Feb 09, 2004	14.52	14.58	14.48	14.53	86,900	+0.01(+0.07%)
Feb 06, 2004	14.50	14.52	14.46	14.52	61,900	+0.06(+0.41%)
Feb 05, 2004	14.49	14.49	14.42	14.46	82,200	+0.01(+0.07%)
Feb 04, 2004	14.49	14.50	14.40	14.45	108,500	-0.02(-0.14%)
Feb 03, 2004	14.48	14.49	14.42	14.47	92,800	+0.00(+0.00%)
Feb 02, 2004	14.43	14.48	14.33	14.47	117,200	+0.12(+0.84%)
Jan 30, 2004	14.35	14.47	14.26	14.35	86,700	+0.12(+0.84%)
Jan 29, 2004	14.25	14.37	14.20	14.23	128,000	-0.04(-0.28%)
Jan 28, 2004	14.32	14.50	14.26	14.27	155,400	-0.03(-0.21%)
Jan 27, 2004	14.26	14.32	14.18	14.30	174,700	+0.04(+0.28%)
Jan 26, 2004	14.53	14.53	14.25	14.26	174,600	-0.24(-1.66%)
Jan 23, 2004	14.56	14.60	14.46	14.50	90,900	-0.04(-0.28%)
Jan 22, 2004	14.48	14.56	14.46	14.54	144,500	-0.02(-0.14%)
Jan 21, 2004	14.48	14.58	14.43	14.56	184,100	+0.11(+0.76%)
Jan 20, 2004	14.40	14.47	14.35	14.45	130,900	+0.07(+0.49%)
Jan 16, 2004	14.38	14.40	14.31	14.38	95,200	+0.07(+0.49%)
Jan 15, 2004	14.40	14.50	14.31	14.31	142,900	-0.08(-0.56%)
Jan 14, 2004	14.38	14.40	14.31	14.39	121,300	+0.01(+0.07%)
Jan 13, 2004	14.37	14.40	14.28	14.38	148,100	+0.02(+0.14%)
Jan 12, 2004	14.24	14.37	14.18	14.36	180,000	+0.12(+0.84%)
Jan 09, 2004	14.16	14.24	14.14	14.24	187,100	+0.10(+0.71%)
Jan 08, 2004	14.21	14.22	14.00	14.14	149,400	-0.07(-0.49%)
Jan 07, 2004	14.13	14.18	14.06	14.21	126,400	+0.12(+0.85%)
Jan 06, 2004	13.98	14.10	13.98	14.09	134,700	+0.14(+1.00%)
Jan 05, 2004	13.90	13.98	13.86	13.95	129,600	+0.09(+0.65%)
Jan 02, 2004	13.95	13.98	13.85	13.86	86,800	-0.03(-0.22%)
Dec 31, 2003	13.77	13.92	13.77	13.89	255,200	+0.09(+0.65%)
Dec 30, 2003	13.78	13.83	13.76	13.80	321,800	+0.03(+0.22%)
Dec 29, 2003	13.85	13.85	13.75	13.77	156,600	-0.03(-0.22%)
Dec 26, 2003	13.85	13.87	13.79	13.80	85,900	-0.02(-0.14%)
Dec 24, 2003	13.84	13.90	13.81	13.82	105,300	+0.01(+0.07%)
Dec 23, 2003	13.81	13.85	13.76	13.81	151,300	-0.04(-0.29%)
Dec 22, 2003	13.87	13.92	13.87	13.85	181,400	-0.09(-0.65%)
Dec 19, 2003	13.84	13.94	13.84	13.94	101,700	+0.10(+0.72%)
Dec 18, 2003	13.82	13.89	13.81	13.84	166,200	+0.04(+0.29%)
Dec 17, 2003	13.82	13.88	13.78	13.80	201,700	+0.03(+0.22%)
Dec 16, 2003	13.76	13.85	13.75	13.77	167,600	-0.03(-0.22%)
Dec 15, 2003	13.80	13.87	13.80	13.80	136,400	-0.01(-0.07%)
Dec 12, 2003	13.70	13.81	13.68	13.81	140,500	+0.10(+0.73%)
Dec 11, 2003	13.60	13.72	13.51	13.71	196,800	+0.11(+0.81%)
Dec 10, 2003	13.73	13.73	13.66	13.60	179,200	-0.09(-0.66%)
Dec 09, 2003	13.81	13.83	13.69	13.69	145,700	-0.08(-0.58%)
Dec 08, 2003	13.79	13.84	13.72	13.77	120,600	+0.07(+0.51%)
Dec 05, 2003	13.70	13.73	13.68	13.70	111,000	+0.03(+0.22%)
Dec 04, 2003	13.77	13.79	13.61	13.67	139,800	-0.10(-0.73%)
Dec 03, 2003	13.73	13.84	13.73	13.77	112,300	-0.03(-0.22%)
Dec 02, 2003	13.83	13.88	13.77	13.80	136,100	+0.06(+0.44%)

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.