Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.91	15.26	14.91	15.15	2,198,706	+0.25(+1.70%)
Feb 26, 2004	14.87	14.93	14.71	14.90	1,330,103	+0.03(+0.18%)
Feb 25, 2004	15.04	15.10	14.83	14.87	2,053,354	-0.15(-1.00%)
Feb 24, 2004	15.04	15.07	14.91	15.02	1,518,593	-0.12(-0.77%)
Feb 23, 2004	15.33	15.33	14.99	15.14	1,285,064	-0.14(-0.94%)
Feb 20, 2004	15.36	15.39	15.20	15.28	1,661,751	-0.02(-0.13%)
Feb 19, 2004	15.35	15.46	15.26	15.30	1,982,871	+0.09(+0.58%)
Feb 18, 2004	15.19	15.35	15.15	15.22	3,153,584	+0.10(+0.63%)
Feb 17, 2004	15.32	15.32	14.79	15.12	3,130,188	-0.13(-0.85%)
Feb 13, 2004	15.43	15.43	15.07	15.25	1,754,022	-0.12(-0.76%)
Feb 12, 2004	15.42	15.47	15.35	15.37	2,074,557	-0.16(-1.01%)
Feb 11, 2004	15.39	15.65	15.33	15.52	2,158,932	+0.08(+0.49%)
Feb 10, 2004	15.28	15.47	15.28	15.45	2,036,976	+0.07(+0.44%)
Feb 09, 2004	15.26	15.43	15.18	15.38	2,320,515	+0.23(+1.49%)
Feb 06, 2004	15.03	15.23	14.96	15.15	3,628,684	+0.09(+0.59%)
Feb 05, 2004	14.94	15.15	14.94	15.07	2,388,219	+0.19(+1.29%)
Feb 04, 2004	14.84	14.94	14.72	14.87	3,085,734	-0.10(-0.64%)
Feb 03, 2004	14.94	15.15	14.90	14.97	2,002,612	-0.01(-0.05%)
Feb 02, 2004	15.18	15.20	14.96	14.98	2,285,128	-0.27(-1.79%)
Jan 30, 2004	15.24	15.25	14.87	15.25	2,734,783	+0.01(+0.09%)
Jan 29, 2004	15.50	15.51	15.11	15.24	3,335,348	-0.23(-1.46%)
Jan 28, 2004	15.86	15.90	15.31	15.46	3,934,742	-0.44(-2.75%)
Jan 27, 2004	15.97	15.97	15.69	15.90	1,807,688	-0.06(-0.39%)
Jan 26, 2004	15.82	16.02	15.76	15.96	1,625,340	+0.14(+0.91%)
Jan 23, 2004	15.93	16.00	15.69	15.82	1,556,905	-0.05(-0.30%)
Jan 22, 2004	15.85	15.92	15.74	15.87	1,775,372	-0.03(-0.17%)
Jan 21, 2004	15.59	15.93	15.54	15.89	3,138,523	+0.37(+2.38%)
Jan 20, 2004	15.56	15.59	15.25	15.52	3,299,814	-0.14(-0.87%)
Jan 16, 2004	15.67	15.76	15.57	15.66	2,561,648	+0.09(+0.57%)
Jan 15, 2004	15.67	15.67	15.56	15.57	2,007,145	-0.12(-0.78%)
Jan 14, 2004	15.80	15.80	15.59	15.69	1,900,105	-0.14(-0.91%)
Jan 13, 2004	15.65	15.89	15.59	15.84	2,231,315	+0.19(+1.22%)
Jan 12, 2004	15.60	15.83	15.52	15.65	2,219,032	-0.03(-0.17%)
Jan 09, 2004	15.66	15.75	15.56	15.67	2,367,601	-0.20(-1.25%)
Jan 08, 2004	15.90	15.91	15.73	15.87	1,638,793	-0.03(-0.22%)
Jan 07, 2004	15.71	15.91	15.50	15.91	3,999,814	-0.42(-2.56%)
Jan 06, 2004	16.34	16.34	16.00	16.32	1,445,770	-0.04(-0.25%)
Jan 05, 2004	16.41	16.45	16.22	16.36	1,912,389	+0.00(+0.00%)
Jan 02, 2004	16.17	16.38	16.15	16.36	1,781,367	+0.19(+1.18%)
Dec 31, 2003	16.33	16.35	16.07	16.17	1,100,815	-0.10(-0.63%)
Dec 30, 2003	16.34	16.34	16.18	16.28	918,613	+0.00(+0.00%)
Dec 29, 2003	16.14	16.28	16.05	16.28	1,343,848	+0.19(+1.19%)
Dec 26, 2003	16.08	16.21	16.00	16.08	480,948	+0.08(+0.47%)
Dec 24, 2003	15.90	16.11	15.80	16.01	920,222	-0.09(-0.55%)
Dec 23, 2003	16.26	16.44	15.78	16.10	4,048,070	-0.54(-3.25%)
Dec 22, 2003	16.13	16.82	16.38	16.64	3,899,209	+0.51(+3.14%)
Dec 19, 2003	16.02	16.13	15.93	16.13	1,923,502	+0.06(+0.38%)
Dec 18, 2003	16.07	16.15	16.02	16.07	1,873,784	+0.02(+0.13%)
Dec 17, 2003	15.90	16.07	15.90	16.05	1,739,545	+0.02(+0.13%)
Dec 16, 2003	15.96	16.06	15.82	16.03	1,624,170	+0.01(+0.04%)
Dec 15, 2003	16.28	16.32	15.94	16.02	1,883,143	-0.12(-0.76%)
Dec 12, 2003	15.80	16.15	15.85	16.15	3,259,162	+0.35(+2.21%)
Dec 11, 2003	15.59	15.80	15.37	15.80	1,886,360	+0.27(+1.76%)
Dec 10, 2003	15.52	15.56	15.35	15.52	1,919,993	+0.05(+0.35%)
Dec 09, 2003	15.63	15.72	15.45	15.47	2,257,636	-0.02(-0.13%)
Dec 08, 2003	15.39	15.46	15.26	15.49	2,474,641	+0.10(+0.67%)
Dec 05, 2003	15.33	15.41	15.19	15.39	2,280,302	-0.01(-0.09%)
Dec 04, 2003	15.11	15.42	15.10	15.40	3,421,331	+0.31(+2.04%)
Dec 03, 2003	14.92	15.09	14.90	15.09	1,976,145	+0.31(+2.08%)
Dec 02, 2003	14.84	14.85	14.69	14.79	1,177,293	-0.13(-0.87%)

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.