Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	19.28	19.79	19.13	19.63	1,362,668	+0.47(+2.48%)
Feb 26, 2004	19.07	19.30	18.86	19.15	563,115	-0.04(-0.23%)
Feb 25, 2004	19.11	19.26	18.81	19.20	495,769	+0.22(+1.18%)
Feb 24, 2004	19.21	19.21	18.89	18.97	842,551	-0.23(-1.21%)
Feb 23, 2004	19.38	19.45	18.80	19.21	1,155,381	-0.14(-0.74%)
Feb 20, 2004	18.91	19.35	18.53	19.35	1,668,239	+0.43(+2.27%)
Feb 19, 2004	19.23	19.42	18.92	18.92	1,311,963	-0.47(-2.45%)
Feb 18, 2004	19.61	19.67	19.32	19.39	1,092,167	-0.21(-1.10%)
Feb 17, 2004	19.68	19.71	19.37	19.61	1,072,846	+0.21(+1.06%)
Feb 13, 2004	19.70	19.78	19.17	19.40	1,421,638	-0.14(-0.73%)
Feb 12, 2004	19.56	19.74	19.48	19.55	1,075,638	+0.13(+0.69%)
Feb 11, 2004	19.56	19.57	18.67	19.41	2,681,892	-0.30(-1.50%)
Feb 10, 2004	20.01	20.08	19.63	19.71	1,118,748	-0.25(-1.26%)
Feb 09, 2004	19.93	20.23	19.79	19.96	1,241,267	-0.13(-0.67%)
Feb 06, 2004	19.51	20.26	19.36	20.09	1,087,142	+0.58(+2.98%)
Feb 05, 2004	19.87	19.87	19.35	19.51	1,418,511	-0.36(-1.80%)
Feb 04, 2004	19.43	20.01	19.14	19.87	2,937,316	+0.44(+2.26%)
Feb 03, 2004	20.50	20.51	19.31	19.43	3,395,112	-1.13(-5.49%)
Feb 02, 2004	20.89	20.89	19.77	20.56	3,486,359	-0.33(-1.59%)
Jan 30, 2004	20.90	20.95	20.58	20.89	1,005,723	+0.03(+0.13%)
Jan 29, 2004	20.95	21.02	20.57	20.86	1,182,521	-0.06(-0.30%)
Jan 28, 2004	20.98	21.38	20.84	20.92	1,665,447	-0.12(-0.55%)
Jan 27, 2004	21.29	21.46	20.58	21.04	1,330,727	-0.37(-1.71%)
Jan 26, 2004	21.18	21.51	20.92	21.41	1,035,208	+0.34(+1.61%)
Jan 23, 2004	21.16	21.17	20.91	21.07	1,104,006	-0.09(-0.42%)
Jan 22, 2004	20.98	21.35	20.95	21.16	1,206,756	+0.08(+0.38%)
Jan 21, 2004	21.23	21.23	20.59	21.08	1,360,323	-0.15(-0.72%)
Jan 20, 2004	21.49	21.49	21.09	21.23	2,621,359	+0.98(+4.87%)
Jan 16, 2004	19.90	20.32	19.88	20.24	1,253,887	+0.35(+1.76%)
Jan 15, 2004	19.78	19.91	19.60	19.90	1,251,430	+0.12(+0.59%)
Jan 14, 2004	19.23	19.83	19.22	19.78	2,208,683	+0.62(+3.22%)
Jan 13, 2004	18.80	19.16	18.58	19.16	1,824,598	+0.58(+3.13%)
Jan 12, 2004	18.36	18.80	18.12	18.58	2,554,124	+0.34(+1.87%)
Jan 09, 2004	17.91	18.33	17.91	18.24	2,420,326	-0.47(-2.49%)
Jan 08, 2004	19.04	19.06	18.42	18.70	2,221,080	-0.47(-2.47%)
Jan 07, 2004	19.43	19.51	19.03	19.18	1,283,372	-0.18(-0.93%)
Jan 06, 2004	19.07	19.55	18.72	19.36	1,632,946	+0.21(+1.08%)
Jan 05, 2004	19.07	20.06	18.68	19.15	3,429,065	-1.38(-6.72%)
Jan 02, 2004	20.64	20.81	20.47	20.53	935,585	+0.07(+0.35%)
Dec 31, 2003	20.82	20.94	20.34	20.46	1,106,240	-0.28(-1.34%)
Dec 30, 2003	20.77	20.85	20.47	20.74	581,878	-0.12(-0.56%)
Dec 29, 2003	20.28	20.85	20.28	20.85	1,747,200	+0.54(+2.64%)
Dec 26, 2003	20.27	20.48	20.16	20.32	208,069	-0.01(-0.04%)
Dec 24, 2003	20.30	20.44	20.08	20.32	341,421	+0.03(+0.13%)
Dec 23, 2003	20.54	20.54	20.25	20.30	751,193	-0.10(-0.48%)
Dec 22, 2003	20.29	20.56	20.15	20.40	926,427	+0.12(+0.57%)
Dec 19, 2003	20.42	20.44	20.11	20.28	792,070	-0.21(-1.01%)
Dec 18, 2003	20.19	20.49	20.19	20.49	1,055,758	+0.34(+1.69%)
Dec 17, 2003	20.36	20.36	20.09	20.15	933,240	-0.21(-1.06%)
Dec 16, 2003	20.37	20.48	20.24	20.36	1,108,697	+0.16(+0.80%)
Dec 15, 2003	20.57	20.57	20.15	20.20	1,127,125	+0.06(+0.31%)
Dec 12, 2003	20.41	20.47	20.10	20.14	814,518	-0.13(-0.66%)
Dec 11, 2003	19.71	20.30	19.70	20.27	1,148,233	+0.57(+2.91%)
Dec 10, 2003	20.01	20.07	19.67	19.70	1,404,997	-0.49(-2.44%)
Dec 09, 2003	20.49	20.68	20.18	20.19	1,180,957	-0.13(-0.66%)
Dec 08, 2003	20.02	20.35	19.88	20.32	2,118,553	+0.35(+1.75%)
Dec 05, 2003	20.34	20.42	19.85	19.98	949,769	-0.38(-1.85%)
Dec 04, 2003	20.76	20.76	20.23	20.35	1,008,180	-0.35(-1.69%)
Dec 03, 2003	20.77	20.85	20.55	20.70	1,168,225	-0.03(-0.13%)
Dec 02, 2003	20.28	20.76	20.26	20.73	1,541,700	+0.48(+2.39%)

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.