Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.93	16.07	15.64	15.71	75,287,944	-0.13(-0.81%)
Feb 26, 2004	15.95	16.21	15.79	15.83	73,439,192	-0.16(-0.98%)
Feb 25, 2004	15.71	16.04	15.65	15.99	90,720,032	+0.36(+2.30%)
Feb 24, 2004	15.30	15.76	15.05	15.63	135,374,736	+0.20(+1.32%)
Feb 23, 2004	15.71	15.77	15.29	15.43	88,625,312	-0.30(-1.90%)
Feb 20, 2004	16.02	16.13	15.48	15.73	103,771,016	-0.33(-2.07%)
Feb 19, 2004	16.44	16.50	15.97	16.06	81,608,832	-0.28(-1.70%)
Feb 18, 2004	16.55	16.57	16.32	16.34	58,551,980	-0.11(-0.66%)
Feb 17, 2004	16.59	16.60	16.36	16.44	55,131,412	+0.13(+0.79%)
Feb 13, 2004	16.42	16.58	16.23	16.32	63,971,424	+0.01(+0.04%)
Feb 12, 2004	16.43	16.51	16.21	16.31	71,746,304	-0.13(-0.78%)
Feb 11, 2004	16.81	16.85	16.34	16.44	130,515,504	-0.37(-2.18%)
Feb 10, 2004	16.72	16.88	16.67	16.80	58,667,152	+0.07(+0.45%)
Feb 09, 2004	16.91	16.99	16.68	16.73	77,761,648	-0.05(-0.28%)
Feb 06, 2004	16.32	16.79	16.27	16.78	109,331,736	+0.62(+3.86%)
Feb 05, 2004	16.55	16.61	16.04	16.15	153,436,384	-0.18(-1.08%)
Feb 04, 2004	16.94	16.95	16.28	16.33	281,234,144	-1.58(-8.82%)
Feb 03, 2004	17.80	18.06	17.64	17.91	122,245,592	+0.14(+0.80%)
Feb 02, 2004	17.72	18.11	17.39	17.77	120,887,888	+0.33(+1.91%)
Jan 30, 2004	17.89	17.94	17.22	17.43	105,755,600	-0.17(-0.96%)
Jan 29, 2004	18.33	18.36	17.40	17.60	128,141,040	-0.56(-3.06%)
Jan 28, 2004	18.80	18.91	18.08	18.16	72,938,552	-0.49(-2.62%)
Jan 27, 2004	19.15	19.33	18.08	18.65	72,870,864	-0.47(-2.48%)
Jan 26, 2004	18.57	19.19	18.44	19.12	63,438,636	+0.59(+3.18%)
Jan 23, 2004	19.16	19.22	18.34	18.53	87,971,896	-0.60(-3.15%)
Jan 22, 2004	19.34	19.37	18.93	19.14	64,112,548	-0.26(-1.33%)
Jan 21, 2004	19.33	19.58	19.12	19.39	79,746,808	-0.18(-0.90%)
Jan 20, 2004	19.92	19.93	19.30	19.57	92,232,128	-0.18(-0.93%)
Jan 16, 2004	18.93	19.91	18.85	19.75	134,702,432	+1.34(+7.25%)
Jan 15, 2004	18.55	18.66	18.31	18.42	68,179,344	-0.16(-0.88%)
Jan 14, 2004	18.32	18.64	18.20	18.58	62,479,864	+0.35(+1.90%)
Jan 13, 2004	18.36	18.48	17.94	18.23	83,104,704	-0.09(-0.52%)
Jan 12, 2004	18.02	18.41	17.83	18.33	77,987,248	+0.37(+2.08%)
Jan 09, 2004	17.62	18.45	17.60	17.96	101,531,888	+0.09(+0.53%)
Jan 08, 2004	17.52	18.00	17.28	17.86	90,797,264	+0.53(+3.05%)
Jan 07, 2004	17.07	17.45	16.85	17.33	71,899,640	+0.34(+2.00%)
Jan 06, 2004	16.84	17.02	16.78	16.99	64,426,056	+0.20(+1.17%)
Jan 05, 2004	16.55	16.84	16.53	16.80	57,357,524	+0.35(+2.14%)
Jan 02, 2004	16.52	16.63	16.38	16.44	44,183,404	+0.01(+0.08%)
Dec 31, 2003	16.39	16.49	16.27	16.43	44,821,036	+0.07(+0.46%)
Dec 30, 2003	16.49	16.57	16.28	16.36	42,378,976	-0.19(-1.15%)
Dec 29, 2003	16.13	16.60	16.10	16.55	46,704,712	+0.44(+2.74%)
Dec 26, 2003	16.16	16.25	16.11	16.11	10,469,671	-0.08(-0.50%)
Dec 24, 2003	16.20	16.26	16.15	16.19	15,754,808	-0.05(-0.29%)
Dec 23, 2003	16.21	16.28	16.09	16.23	41,900,528	-0.03(-0.17%)
Dec 22, 2003	16.19	16.31	16.14	16.26	40,085,712	+0.13(+0.80%)
Dec 19, 2003	16.43	16.44	16.07	16.13	90,924,072	-0.26(-1.57%)
Dec 18, 2003	15.95	16.44	15.95	16.39	75,849,312	+0.46(+2.90%)
Dec 17, 2003	16.13	16.23	15.84	15.93	63,246,876	-0.19(-1.18%)
Dec 16, 2003	16.11	16.43	16.01	16.12	63,354,572	-0.14(-0.88%)
Dec 15, 2003	16.64	16.68	16.20	16.26	80,662,504	-0.07(-0.46%)
Dec 12, 2003	16.19	16.34	16.00	16.34	56,477,100	+0.11(+0.67%)
Dec 11, 2003	16.07	16.27	15.90	16.23	75,793,152	+0.10(+0.63%)
Dec 10, 2003	15.87	16.19	15.77	16.13	95,009,152	+0.37(+2.37%)
Dec 09, 2003	16.53	16.58	15.57	15.75	98,890,664	-0.72(-4.36%)
Dec 08, 2003	16.07	16.53	16.07	16.47	58,561,052	+0.37(+2.27%)
Dec 05, 2003	16.26	16.17	16.02	16.11	54,394,104	-0.16(-0.96%)
Dec 04, 2003	16.09	16.35	16.06	16.26	104,106,728	+0.46(+2.92%)
Dec 03, 2003	15.75	16.14	15.69	15.80	96,991,936	+0.13(+0.82%)
Dec 02, 2003	15.67	15.76	15.64	15.67	55,348,596	-0.05(-0.30%)

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.