Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	19.32	19.84	19.17	19.67	1,359,340	+0.48(+2.48%)
Feb 26, 2004	19.12	19.35	18.90	19.20	561,740	-0.04(-0.23%)
Feb 25, 2004	19.15	19.31	18.86	19.24	494,558	+0.22(+1.18%)
Feb 24, 2004	19.25	19.25	18.94	19.02	840,493	-0.23(-1.21%)
Feb 23, 2004	19.43	19.50	18.85	19.25	1,152,559	-0.14(-0.74%)
Feb 20, 2004	18.96	19.40	18.58	19.40	1,664,164	+0.43(+2.27%)
Feb 19, 2004	19.28	19.47	18.97	18.97	1,308,759	-0.48(-2.45%)
Feb 18, 2004	19.66	19.72	19.37	19.44	1,089,500	-0.22(-1.10%)
Feb 17, 2004	19.73	19.76	19.41	19.66	1,070,226	+0.21(+1.06%)
Feb 13, 2004	19.75	19.83	19.22	19.45	1,418,166	-0.14(-0.73%)
Feb 12, 2004	19.61	19.79	19.53	19.59	1,073,011	+0.13(+0.69%)
Feb 11, 2004	19.61	19.62	18.71	19.46	2,675,342	-0.30(-1.50%)
Feb 10, 2004	20.06	20.13	19.67	19.76	1,116,016	-0.25(-1.26%)
Feb 09, 2004	19.98	20.28	19.84	20.01	1,238,235	-0.13(-0.67%)
Feb 06, 2004	19.56	20.31	19.41	20.14	1,084,486	+0.58(+2.98%)
Feb 05, 2004	19.92	19.92	19.40	19.56	1,415,046	-0.36(-1.80%)
Feb 04, 2004	19.48	20.06	19.19	19.92	2,930,142	+0.44(+2.26%)
Feb 03, 2004	20.55	20.56	19.36	19.48	3,386,820	-1.13(-5.49%)
Feb 02, 2004	20.94	20.94	19.82	20.61	3,477,844	-0.33(-1.59%)
Jan 30, 2004	20.95	21.00	20.63	20.94	1,003,267	+0.03(+0.13%)
Jan 29, 2004	21.00	21.07	20.62	20.91	1,179,632	-0.06(-0.30%)
Jan 28, 2004	21.03	21.43	20.90	20.98	1,661,379	-0.12(-0.55%)
Jan 27, 2004	21.34	21.51	20.63	21.09	1,327,476	-0.37(-1.71%)
Jan 26, 2004	21.24	21.56	20.98	21.46	1,032,680	+0.34(+1.61%)
Jan 23, 2004	21.21	21.22	20.96	21.12	1,101,310	-0.09(-0.42%)
Jan 22, 2004	21.03	21.41	21.00	21.21	1,203,809	+0.08(+0.38%)
Jan 21, 2004	21.28	21.28	20.64	21.13	1,357,001	-0.15(-0.72%)
Jan 20, 2004	21.54	21.54	21.14	21.28	2,614,956	+0.99(+4.86%)
Jan 16, 2004	19.94	20.37	19.93	20.29	1,250,825	+0.35(+1.76%)
Jan 15, 2004	19.83	19.96	19.65	19.94	1,248,374	+0.12(+0.59%)
Jan 14, 2004	19.28	19.88	19.27	19.83	2,203,288	+0.62(+3.22%)
Jan 13, 2004	18.85	19.21	18.62	19.21	1,820,141	+0.58(+3.13%)
Jan 12, 2004	18.40	18.85	18.17	18.62	2,547,886	+0.34(+1.87%)
Jan 09, 2004	17.95	18.37	17.95	18.28	2,414,414	-0.47(-2.49%)
Jan 08, 2004	19.09	19.11	18.46	18.75	2,215,655	-0.48(-2.47%)
Jan 07, 2004	19.48	19.56	19.07	19.23	1,280,238	-0.18(-0.93%)
Jan 06, 2004	19.12	19.60	18.77	19.41	1,628,958	+0.21(+1.08%)
Jan 05, 2004	19.12	20.11	18.72	19.20	3,420,690	-1.38(-6.72%)
Jan 02, 2004	20.69	20.86	20.52	20.58	933,300	+0.07(+0.35%)
Dec 31, 2003	20.87	20.99	20.39	20.51	1,103,538	-0.28(-1.34%)
Dec 30, 2003	20.82	20.90	20.52	20.79	580,457	-0.12(-0.56%)
Dec 29, 2003	20.33	20.90	20.33	20.90	1,742,933	+0.54(+2.64%)
Dec 26, 2003	20.32	20.53	20.21	20.37	207,561	-0.01(-0.04%)
Dec 24, 2003	20.35	20.49	20.13	20.37	340,587	+0.03(+0.13%)
Dec 23, 2003	20.59	20.59	20.30	20.35	749,358	-0.10(-0.48%)
Dec 22, 2003	20.34	20.61	20.20	20.45	924,164	+0.12(+0.57%)
Dec 19, 2003	20.47	20.49	20.16	20.33	790,135	-0.21(-1.01%)
Dec 18, 2003	20.24	20.54	20.24	20.54	1,053,179	+0.34(+1.69%)
Dec 17, 2003	20.41	20.41	20.14	20.20	930,960	-0.22(-1.06%)
Dec 16, 2003	20.42	20.53	20.29	20.41	1,105,989	+0.16(+0.80%)
Dec 15, 2003	20.62	20.62	20.20	20.25	1,124,372	+0.06(+0.31%)
Dec 12, 2003	20.46	20.52	20.15	20.19	812,529	-0.13(-0.66%)
Dec 11, 2003	19.76	20.35	19.75	20.32	1,145,429	+0.57(+2.91%)
Dec 10, 2003	20.06	20.11	19.72	19.75	1,401,566	-0.49(-2.44%)
Dec 09, 2003	20.54	20.73	20.23	20.24	1,178,073	-0.13(-0.66%)
Dec 08, 2003	20.07	20.40	19.93	20.37	2,113,378	+0.35(+1.75%)
Dec 05, 2003	20.39	20.47	19.90	20.02	947,449	-0.38(-1.85%)
Dec 04, 2003	20.81	20.81	20.28	20.40	1,005,718	-0.35(-1.69%)
Dec 03, 2003	20.82	20.90	20.60	20.75	1,165,372	-0.03(-0.13%)
Dec 02, 2003	20.33	20.81	20.31	20.78	1,537,934	+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.