Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	17.00	17.00	16.57	16.70	340,070	-0.20(-1.18%)
Feb 26, 2004	16.88	16.94	16.80	16.90	371,603	+0.02(+0.10%)
Feb 25, 2004	16.69	16.95	16.69	16.88	444,796	+0.19(+1.12%)
Feb 24, 2004	16.66	16.85	16.36	16.69	283,104	-0.03(-0.21%)
Feb 23, 2004	17.24	17.27	16.69	16.73	318,665	-0.42(-2.43%)
Feb 20, 2004	16.99	17.24	16.96	17.14	249,960	+0.01(+0.05%)
Feb 19, 2004	17.53	17.53	17.07	17.14	244,091	-0.27(-1.52%)
Feb 18, 2004	17.39	17.58	17.17	17.40	545,954	+0.07(+0.43%)
Feb 17, 2004	17.10	17.37	17.10	17.33	177,458	+0.17(+0.99%)
Feb 13, 2004	17.49	17.60	17.03	17.16	308,307	-0.45(-2.54%)
Feb 12, 2004	17.68	17.74	17.49	17.60	232,582	-0.01(-0.07%)
Feb 11, 2004	17.45	17.69	17.40	17.62	569,431	+0.09(+0.52%)
Feb 10, 2004	17.47	17.60	17.35	17.53	387,599	-0.01(-0.05%)
Feb 09, 2004	17.16	17.54	17.02	17.54	427,418	+0.37(+2.18%)
Feb 06, 2004	16.51	17.22	16.30	17.16	549,176	+0.53(+3.16%)
Feb 05, 2004	16.49	16.79	16.38	16.64	746,429	+0.26(+1.56%)
Feb 04, 2004	16.24	17.24	15.53	16.38	2,151,248	+0.95(+6.14%)
Feb 03, 2004	15.90	15.90	15.43	15.43	327,181	-0.47(-2.95%)
Feb 02, 2004	15.71	16.17	15.61	15.90	557,117	+0.17(+1.11%)
Jan 30, 2004	15.53	15.75	15.36	15.73	483,464	+0.17(+1.12%)
Jan 29, 2004	15.99	15.99	15.18	15.55	381,615	-0.33(-2.08%)
Jan 28, 2004	16.18	16.22	15.82	15.88	389,441	-0.21(-1.32%)
Jan 27, 2004	16.70	16.71	16.10	16.10	403,366	-0.61(-3.67%)
Jan 26, 2004	16.74	16.74	16.27	16.71	208,300	-0.07(-0.39%)
Jan 23, 2004	16.54	16.90	16.42	16.77	180,795	+0.31(+1.87%)
Jan 22, 2004	16.88	17.16	16.44	16.47	236,150	-0.48(-2.82%)
Jan 21, 2004	17.03	17.10	16.51	16.94	623,520	+0.02(+0.13%)
Jan 20, 2004	16.33	17.10	16.21	16.92	943,911	-0.56(-3.21%)
Jan 16, 2004	17.41	17.53	17.23	17.48	413,493	+0.11(+0.63%)
Jan 15, 2004	16.83	17.57	16.79	17.37	261,018	-0.01(-0.05%)
Jan 14, 2004	17.14	17.49	17.14	17.38	338,512	+0.33(+1.91%)
Jan 13, 2004	17.16	17.43	16.60	17.06	521,341	-0.31(-1.80%)
Jan 12, 2004	16.98	17.38	16.98	17.37	656,816	+0.26(+1.50%)
Jan 09, 2004	17.09	17.25	16.67	17.11	281,724	+0.10(+0.61%)
Jan 08, 2004	16.69	17.12	16.57	17.01	520,995	+0.37(+2.22%)
Jan 07, 2004	16.24	16.70	16.24	16.64	296,554	+0.27(+1.67%)
Jan 06, 2004	16.60	16.60	15.83	16.37	520,751	+0.22(+1.34%)
Jan 05, 2004	15.89	16.15	15.72	16.15	434,899	+0.43(+2.74%)
Jan 02, 2004	15.80	15.90	15.69	15.72	219,003	-0.14(-0.88%)
Dec 31, 2003	16.04	16.04	15.79	15.86	295,073	-0.07(-0.44%)
Dec 30, 2003	15.87	16.08	15.54	15.93	409,638	+0.07(+0.44%)
Dec 29, 2003	15.60	15.86	15.60	15.86	204,052	+0.25(+1.59%)
Dec 26, 2003	15.61	15.68	15.55	15.61	60,448	-0.05(-0.33%)
Dec 24, 2003	15.66	15.76	15.42	15.66	93,553	+0.00(+0.03%)
Dec 23, 2003	15.28	15.66	15.16	15.66	169,656	+0.38(+2.47%)
Dec 22, 2003	15.31	15.34	15.12	15.28	374,754	-0.02(-0.11%)
Dec 19, 2003	15.40	15.44	14.95	15.30	340,013	+0.12(+0.77%)
Dec 18, 2003	15.08	15.38	14.92	15.18	316,963	+0.13(+0.87%)
Dec 17, 2003	15.07	15.15	14.86	15.05	336,176	+0.11(+0.76%)
Dec 16, 2003	14.90	15.15	14.82	14.94	215,135	-0.13(-0.87%)
Dec 15, 2003	15.44	15.75	14.94	15.07	438,585	-0.28(-1.84%)
Dec 12, 2003	15.27	15.39	14.89	15.35	495,805	+0.02(+0.14%)
Dec 11, 2003	14.94	15.35	14.93	15.33	226,943	+0.40(+2.71%)
Dec 10, 2003	15.23	15.38	14.90	14.92	203,903	-0.26(-1.69%)
Dec 09, 2003	15.35	15.70	15.18	15.18	414,970	-0.12(-0.80%)
Dec 08, 2003	15.22	15.36	15.08	15.30	209,148	+0.11(+0.74%)
Dec 05, 2003	15.35	15.35	15.13	15.19	396,560	-0.16(-1.07%)
Dec 04, 2003	15.32	15.42	15.12	15.35	237,760	+0.02(+0.11%)
Dec 03, 2003	15.36	15.56	15.22	15.34	433,913	-0.01(-0.09%)
Dec 02, 2003	15.14	15.39	14.89	15.35	271,055	+0.16(+1.03%)

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.