Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.45	15.51	15.34	15.39	47,495	-0.06(-0.36%)
Feb 26, 2004	15.34	15.46	15.34	15.44	24,758	+0.04(+0.28%)
Feb 25, 2004	15.34	15.40	15.33	15.40	16,421	+0.10(+0.67%)
Feb 24, 2004	15.29	15.39	15.24	15.29	12,884	-0.02(-0.16%)
Feb 23, 2004	15.44	15.44	15.28	15.32	35,116	-0.15(-0.95%)
Feb 20, 2004	15.51	15.51	15.34	15.46	23,495	-0.05(-0.33%)
Feb 19, 2004	15.67	15.67	15.48	15.52	73,012	-0.09(-0.58%)
Feb 18, 2004	15.67	15.67	15.54	15.61	13,137	-0.05(-0.30%)
Feb 17, 2004	15.62	15.65	15.56	15.65	53,306	+0.17(+1.10%)
Feb 13, 2004	15.63	15.63	15.44	15.48	22,484	-0.10(-0.66%)
Feb 12, 2004	15.63	15.66	15.58	15.59	22,990	-0.08(-0.48%)
Feb 11, 2004	15.45	15.67	15.44	15.66	14,147	+0.16(+1.02%)
Feb 10, 2004	15.45	15.53	15.44	15.50	20,211	+0.05(+0.31%)
Feb 09, 2004	15.58	15.58	15.41	15.46	26,274	-0.03(-0.20%)
Feb 06, 2004	15.34	15.49	15.31	15.49	22,737	+0.21(+1.35%)
Feb 05, 2004	15.30	15.30	15.20	15.28	30,569	+0.04(+0.29%)
Feb 04, 2004	15.29	15.35	15.24	15.24	30,569	-0.15(-0.98%)
Feb 03, 2004	15.29	15.40	15.29	15.39	28,295	+0.05(+0.31%)
Feb 02, 2004	15.37	15.48	15.24	15.34	30,821	+0.07(+0.47%)
Jan 30, 2004	15.31	15.35	15.25	15.27	28,042	-0.08(-0.54%)
Jan 29, 2004	15.34	15.35	15.22	15.35	46,738	+0.07(+0.47%)
Jan 28, 2004	15.59	15.59	15.25	15.28	66,949	-0.26(-1.68%)
Jan 27, 2004	15.63	15.68	15.51	15.54	58,106	-0.07(-0.43%)
Jan 26, 2004	15.52	15.65	15.44	15.61	624,521	+0.17(+1.13%)
Jan 23, 2004	15.56	15.58	15.41	15.44	82,360	-0.08(-0.51%)
Jan 22, 2004	15.63	15.63	15.46	15.52	44,464	-0.02(-0.10%)
Jan 21, 2004	15.43	15.56	15.36	15.53	55,075	+0.05(+0.31%)
Jan 20, 2004	15.55	15.55	15.43	15.48	124,803	+0.02(+0.13%)
Jan 16, 2004	15.38	15.48	15.36	15.46	30,063	+0.17(+1.09%)
Jan 15, 2004	15.35	15.43	15.18	15.30	20,211	-0.02(-0.15%)
Jan 14, 2004	15.27	15.32	15.20	15.32	24,505	+0.12(+0.78%)
Jan 13, 2004	15.28	15.35	15.13	15.20	24,253	-0.08(-0.52%)
Jan 12, 2004	15.28	15.29	15.16	15.28	25,769	+0.07(+0.47%)
Jan 09, 2004	15.16	15.36	15.16	15.21	27,284	-0.10(-0.67%)
Jan 08, 2004	15.27	15.31	15.25	15.31	21,979	+0.08(+0.49%)
Jan 07, 2004	15.16	15.21	15.10	15.24	24,505	+0.08(+0.55%)
Jan 06, 2004	15.05	15.20	15.05	15.16	59,622	+0.02(+0.16%)
Jan 05, 2004	15.02	15.13	15.01	15.13	54,317	+0.20(+1.35%)
Jan 02, 2004	15.06	15.07	14.89	14.93	43,959	-0.03(-0.21%)
Dec 31, 2003	14.96	14.99	14.88	14.96	288,512	-0.01(-0.05%)
Dec 30, 2003	14.93	14.97	14.90	14.97	47,495	+0.04(+0.27%)
Dec 29, 2003	14.78	14.93	14.78	14.93	37,390	+0.14(+0.94%)
Dec 26, 2003	14.72	14.80	14.72	14.79	1,768	+0.03(+0.21%)
Dec 24, 2003	14.74	14.77	14.72	14.76	26,021	+0.00(+0.03%)
Dec 23, 2003	14.74	14.77	14.67	14.76	98,276	+0.08(+0.57%)
Dec 22, 2003	14.60	14.72	14.60	14.67	81,602	+0.04(+0.27%)
Dec 19, 2003	14.65	14.70	14.57	14.63	99,792	-0.03(-0.22%)
Dec 18, 2003	14.55	14.70	14.55	14.67	74,528	+0.17(+1.17%)
Dec 17, 2003	14.45	14.48	14.42	14.49	2,185,066	+0.03(+0.22%)
Dec 16, 2003	14.42	14.51	14.37	14.46	52,548	-0.09(-0.60%)
Dec 15, 2003	14.64	14.65	14.53	14.55	338,787	+0.00(+0.03%)
Dec 12, 2003	14.59	14.59	14.49	14.55	31,579	-0.03(-0.19%)
Dec 11, 2003	14.40	14.60	14.40	14.57	291,039	+0.26(+1.80%)
Dec 10, 2003	14.39	14.40	14.31	14.32	182,152	-0.07(-0.50%)
Dec 09, 2003	14.57	14.57	14.41	14.39	160,677	-0.15(-1.06%)
Dec 08, 2003	14.49	14.55	14.41	14.54	323,124	+0.09(+0.63%)
Dec 05, 2003	14.53	14.58	14.45	14.45	1,710,359	-0.08(-0.57%)
Dec 04, 2003	14.63	14.64	14.51	14.53	32,590	-0.09(-0.62%)
Dec 03, 2003	14.74	14.78	14.65	14.63	136,424	-0.04(-0.27%)
Dec 02, 2003	14.70	14.74	14.67	14.67	34,864	-0.06(-0.40%)

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.