Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	22.81	23.35	22.74	23.02	3,370,500	+0.07(+0.31%)
Feb 26, 2004	22.60	23.02	22.29	22.95	2,776,100	+0.45(+2.00%)
Feb 25, 2004	22.14	22.76	22.05	22.50	3,118,300	+0.41(+1.86%)
Feb 24, 2004	22.17	22.70	21.95	22.09	3,756,400	-0.09(-0.41%)
Feb 23, 2004	23.07	23.09	21.90	22.18	4,051,100	-0.77(-3.36%)
Feb 20, 2004	23.40	23.45	22.62	22.95	4,097,400	-0.45(-1.92%)
Feb 19, 2004	24.00	24.10	23.40	23.40	2,911,600	-0.39(-1.62%)
Feb 18, 2004	24.00	24.00	23.50	23.79	2,712,400	-0.21(-0.90%)
Feb 17, 2004	23.75	24.12	23.60	24.00	4,103,800	+0.33(+1.39%)
Feb 13, 2004	23.94	23.95	23.00	23.67	3,511,300	-0.27(-1.13%)
Feb 12, 2004	23.99	24.10	23.78	23.94	3,637,000	-0.13(-0.54%)
Feb 11, 2004	23.99	24.12	23.59	24.07	4,697,700	+0.15(+0.63%)
Feb 10, 2004	23.31	23.96	23.12	23.92	6,009,000	+0.52(+2.22%)
Feb 09, 2004	23.55	23.71	22.91	23.40	10,395,800	+1.15(+5.17%)
Feb 06, 2004	21.47	22.30	21.15	22.25	8,502,700	+1.44(+6.92%)
Feb 05, 2004	20.79	21.25	19.62	20.81	15,273,800	+0.14(+0.68%)
Feb 04, 2004	20.89	20.98	20.46	20.67	4,697,300	-0.40(-1.90%)
Feb 03, 2004	20.40	21.13	20.36	21.07	3,560,700	+0.57(+2.78%)
Feb 02, 2004	20.64	21.08	20.40	20.50	2,923,400	+0.07(+0.34%)
Jan 30, 2004	20.55	20.70	20.24	20.43	2,293,100	+0.03(+0.15%)
Jan 29, 2004	20.86	20.91	20.09	20.40	3,455,500	-0.39(-1.88%)
Jan 28, 2004	21.27	21.47	20.67	20.79	3,633,100	-0.38(-1.79%)
Jan 27, 2004	21.54	21.68	21.11	21.17	4,562,000	-0.16(-0.75%)
Jan 26, 2004	21.05	21.43	20.70	21.33	4,074,600	+0.18(+0.85%)
Jan 23, 2004	21.40	21.57	21.12	21.15	5,242,300	+0.08(+0.38%)
Jan 22, 2004	20.94	21.52	20.13	21.07	8,723,300	-0.08(-0.38%)
Jan 21, 2004	21.34	21.70	20.94	21.15	7,984,700	-0.46(-2.13%)
Jan 20, 2004	21.20	21.77	20.79	21.61	13,661,600	+1.66(+8.32%)
Jan 16, 2004	19.01	20.00	18.92	19.95	6,987,700	+1.15(+6.12%)
Jan 15, 2004	18.99	19.24	18.63	18.80	5,112,303	-0.01(-0.05%)
Jan 14, 2004	18.46	18.91	18.44	18.81	3,549,102	+0.47(+2.56%)
Jan 13, 2004	19.07	19.07	18.20	18.34	6,137,471	-0.54(-2.86%)
Jan 12, 2004	18.45	18.90	18.19	18.88	4,601,937	+0.73(+4.02%)
Jan 09, 2004	17.90	18.25	17.78	18.15	4,197,429	+0.33(+1.85%)
Jan 08, 2004	18.50	18.54	17.77	17.82	5,765,633	-0.22(-1.22%)
Jan 07, 2004	17.97	18.20	17.84	18.04	3,835,591	+0.14(+0.78%)
Jan 06, 2004	17.94	18.08	17.60	17.90	3,663,600	+0.22(+1.24%)
Jan 05, 2004	17.26	17.80	17.13	17.68	4,303,900	+0.81(+4.80%)
Jan 02, 2004	17.10	17.35	16.82	16.87	4,156,400	+0.01(+0.06%)
Dec 31, 2003	16.92	17.09	16.81	16.86	1,723,800	-0.14(-0.82%)
Dec 30, 2003	16.95	17.07	16.84	17.00	1,998,631	+0.00(+0.00%)
Dec 29, 2003	16.74	17.00	16.62	17.00	2,446,107	+0.30(+1.80%)
Dec 26, 2003	16.60	16.75	16.54	16.70	600,972	+0.16(+0.97%)
Dec 24, 2003	16.68	16.83	16.50	16.54	1,328,344	-0.15(-0.90%)
Dec 23, 2003	16.55	16.83	16.53	16.69	1,832,225	+0.14(+0.85%)
Dec 22, 2003	16.64	16.88	16.48	16.55	2,540,508	-0.07(-0.42%)
Dec 19, 2003	17.01	17.18	16.51	16.62	4,597,320	-0.43(-2.52%)
Dec 18, 2003	16.91	17.12	16.80	17.05	3,286,294	+0.13(+0.77%)
Dec 17, 2003	17.51	17.58	16.76	16.92	4,659,472	-0.55(-3.15%)
Dec 16, 2003	17.40	17.70	17.12	17.47	3,908,426	+0.44(+2.58%)
Dec 15, 2003	17.72	17.80	16.95	17.03	2,155,852	-0.32(-1.84%)
Dec 12, 2003	17.48	17.63	17.25	17.35	1,833,757	-0.16(-0.91%)
Dec 11, 2003	17.12	17.55	16.97	17.51	1,877,700	+0.51(+3.00%)
Dec 10, 2003	16.90	17.27	16.79	17.00	3,553,422	+0.10(+0.59%)
Dec 09, 2003	17.70	17.80	16.85	16.90	3,424,789	-0.65(-3.70%)
Dec 08, 2003	17.40	17.59	17.13	17.55	1,753,893	+0.10(+0.57%)
Dec 05, 2003	17.76	17.82	17.36	17.45	1,434,714	-0.31(-1.75%)
Dec 04, 2003	17.73	17.94	17.38	17.76	2,779,284	-0.03(-0.17%)
Dec 03, 2003	17.60	18.09	17.60	17.79	3,182,205	+0.19(+1.08%)
Dec 02, 2003	17.94	18.08	17.60	17.60	2,355,152	-0.46(-2.55%)

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.