Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	19.81	20.00	19.46	19.98	149,500	+0.19(+0.97%)
Feb 26, 2004	19.56	19.91	19.53	19.79	96,100	-0.01(-0.07%)
Feb 25, 2004	19.71	19.99	19.51	19.80	210,100	+0.13(+0.68%)
Feb 24, 2004	19.76	19.82	19.64	19.67	140,700	-0.11(-0.56%)
Feb 23, 2004	19.56	19.84	19.56	19.78	169,100	+0.09(+0.45%)
Feb 20, 2004	19.74	19.80	19.48	19.69	99,800	-0.09(-0.47%)
Feb 19, 2004	19.80	19.93	19.74	19.78	95,700	-0.11(-0.54%)
Feb 18, 2004	19.91	19.92	19.76	19.89	114,700	-0.05(-0.27%)
Feb 17, 2004	19.81	19.97	19.77	19.94	159,700	+0.18(+0.90%)
Feb 13, 2004	19.71	19.94	19.62	19.76	163,900	-0.10(-0.51%)
Feb 12, 2004	20.00	20.00	19.62	19.87	280,400	-0.13(-0.67%)
Feb 11, 2004	19.35	20.00	19.24	20.00	233,900	+0.64(+3.31%)
Feb 10, 2004	19.43	19.43	19.04	19.36	298,700	-0.07(-0.34%)
Feb 09, 2004	19.73	19.88	19.31	19.43	335,700	-0.51(-2.54%)
Feb 06, 2004	19.91	20.08	19.67	19.93	306,600	+0.24(+1.24%)
Feb 05, 2004	19.68	20.08	19.27	19.69	857,000	-0.35(-1.75%)
Feb 04, 2004	19.17	20.91	18.89	20.04	1,848,500	+1.46(+7.87%)
Feb 03, 2004	17.24	18.71	17.20	18.58	819,100	+1.85(+11.05%)
Feb 02, 2004	16.80	16.96	16.67	16.73	70,500	-0.12(-0.71%)
Jan 30, 2004	16.49	16.85	16.49	16.85	69,100	+0.28(+1.69%)
Jan 29, 2004	16.78	16.89	16.56	16.57	97,100	-0.24(-1.40%)
Jan 28, 2004	17.07	17.22	16.78	16.80	112,900	-0.43(-2.50%)
Jan 27, 2004	17.32	17.69	17.23	17.24	200,300	-0.12(-0.69%)
Jan 26, 2004	16.88	17.41	16.88	17.36	221,900	+0.39(+2.31%)
Jan 23, 2004	16.72	17.20	16.72	16.96	107,200	+0.21(+1.25%)
Jan 22, 2004	16.98	17.28	16.72	16.76	116,300	-0.29(-1.72%)
Jan 21, 2004	16.35	17.06	16.16	17.05	258,100	+0.76(+4.67%)
Jan 20, 2004	16.44	16.44	16.10	16.29	246,800	-0.26(-1.58%)
Jan 16, 2004	15.46	17.07	15.42	16.55	947,300	+1.13(+7.35%)
Jan 15, 2004	14.98	15.43	14.98	15.42	182,343	+0.40(+2.69%)
Jan 14, 2004	14.94	15.04	14.89	15.01	50,095	+0.06(+0.42%)
Jan 13, 2004	14.93	15.08	14.88	14.95	152,066	-0.08(-0.53%)
Jan 12, 2004	14.56	15.03	14.56	15.03	92,957	+0.36(+2.48%)
Jan 09, 2004	14.58	14.67	14.53	14.67	63,490	+0.08(+0.58%)
Jan 08, 2004	14.61	14.64	14.49	14.58	124,151	+0.07(+0.49%)
Jan 07, 2004	14.56	14.66	14.46	14.51	75,525	-0.04(-0.27%)
Jan 06, 2004	14.45	14.58	14.45	14.55	275,500	+0.04(+0.28%)
Jan 05, 2004	14.44	14.61	14.44	14.51	155,300	+0.02(+0.15%)
Jan 02, 2004	14.45	14.56	14.44	14.49	113,600	+0.02(+0.15%)
Dec 31, 2003	14.55	14.56	14.45	14.47	202,400	-0.04(-0.24%)
Dec 30, 2003	14.55	14.59	14.49	14.50	429,949	-0.05(-0.37%)
Dec 29, 2003	14.53	14.56	14.43	14.56	72,112	+0.11(+0.77%)
Dec 26, 2003	14.40	14.54	14.40	14.44	15,638	-0.00(-0.03%)
Dec 24, 2003	14.40	14.55	14.40	14.45	39,588	-0.00(-0.03%)
Dec 23, 2003	14.39	14.54	14.38	14.45	47,681	+0.01(+0.06%)
Dec 22, 2003	14.40	14.49	14.37	14.44	55,546	-0.01(-0.06%)
Dec 19, 2003	14.52	14.56	14.45	14.45	68,517	-0.17(-1.16%)
Dec 18, 2003	14.64	14.65	14.52	14.62	70,699	+0.12(+0.79%)
Dec 17, 2003	14.62	14.76	14.51	14.51	86,444	-0.19(-1.27%)
Dec 16, 2003	14.71	14.80	14.60	14.69	39,613	+0.06(+0.39%)
Dec 15, 2003	14.78	14.94	14.59	14.64	58,505	-0.13(-0.90%)
Dec 12, 2003	14.59	14.77	14.56	14.77	30,586	+0.19(+1.31%)
Dec 11, 2003	14.32	14.57	14.31	14.58	36,239	+0.26(+1.83%)
Dec 10, 2003	14.44	14.44	14.18	14.32	48,736	-0.08(-0.56%)
Dec 09, 2003	14.60	14.78	14.30	14.40	83,235	-0.32(-2.20%)
Dec 08, 2003	14.55	14.79	14.55	14.72	46,495	+0.11(+0.76%)
Dec 05, 2003	14.60	14.61	14.50	14.61	57,150	+0.00(+0.03%)
Dec 04, 2003	14.46	14.62	14.43	14.60	38,854	+0.12(+0.80%)
Dec 03, 2003	14.48	14.65	14.42	14.49	46,997	-0.17(-1.15%)
Dec 02, 2003	14.41	14.66	14.38	14.66	72,097	+0.19(+1.32%)

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.