Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	29.50	29.50	28.95	29.21	61,700	-0.09(-0.31%)
Feb 26, 2004	28.08	29.49	27.60	29.30	79,900	+1.22(+4.34%)
Feb 25, 2004	28.00	28.60	27.51	28.08	165,000	-0.22(-0.78%)
Feb 24, 2004	27.75	29.98	27.29	28.30	626,800	-4.47(-13.64%)
Feb 23, 2004	31.70	32.85	31.60	32.77	169,400	+1.69(+5.44%)
Feb 20, 2004	33.17	33.17	30.10	31.08	172,300	-1.50(-4.60%)
Feb 19, 2004	32.80	33.85	32.24	32.58	198,300	+0.32(+0.99%)
Feb 18, 2004	29.25	32.47	28.90	32.26	315,500	+3.43(+11.90%)
Feb 17, 2004	29.24	29.24	27.56	28.83	70,300	+0.39(+1.38%)
Feb 13, 2004	28.85	29.15	28.44	28.44	88,400	-0.04(-0.15%)
Feb 12, 2004	28.71	29.40	28.26	28.48	50,000	-0.52(-1.79%)
Feb 11, 2004	28.98	29.48	28.50	29.00	65,000	+0.50(+1.75%)
Feb 10, 2004	28.94	29.00	28.26	28.50	109,900	-0.08(-0.28%)
Feb 09, 2004	26.70	29.69	26.65	28.58	457,500	+2.28(+8.67%)
Feb 06, 2004	26.75	26.75	25.55	26.30	419,600	+0.18(+0.69%)
Feb 05, 2004	27.39	27.49	24.75	26.12	629,500	-1.23(-4.50%)
Feb 04, 2004	28.40	28.45	27.11	27.35	95,300	-0.95(-3.36%)
Feb 03, 2004	28.50	29.00	27.10	28.30	172,500	-0.67(-2.31%)
Feb 02, 2004	28.50	29.20	28.20	28.97	97,700	-0.03(-0.10%)
Jan 30, 2004	28.80	29.09	28.10	29.00	90,400	-0.09(-0.31%)
Jan 29, 2004	29.40	29.95	28.05	29.09	164,500	+0.41(+1.43%)
Jan 28, 2004	32.00	32.05	28.30	28.68	427,800	-3.19(-10.01%)
Jan 27, 2004	33.40	33.40	31.70	31.87	95,600	-1.31(-3.95%)
Jan 26, 2004	32.50	33.50	32.00	33.18	100,300	+0.68(+2.09%)
Jan 23, 2004	32.83	33.54	31.85	32.50	68,100	+0.17(+0.53%)
Jan 22, 2004	33.91	34.00	31.80	32.33	183,900	-0.66(-2.00%)
Jan 21, 2004	35.49	35.49	32.54	32.99	420,300	-2.00(-5.72%)
Jan 20, 2004	34.75	36.00	34.55	34.99	257,800	+0.95(+2.79%)
Jan 16, 2004	35.00	35.50	33.26	34.04	68,600	-0.66(-1.90%)
Jan 15, 2004	35.65	36.10	34.50	34.70	98,101	-0.47(-1.34%)
Jan 14, 2004	35.50	36.30	34.80	35.17	187,125	+0.50(+1.44%)
Jan 13, 2004	34.78	35.68	33.30	34.67	255,570	+0.42(+1.23%)
Jan 12, 2004	35.75	36.48	33.51	34.25	170,772	-0.98(-2.78%)
Jan 09, 2004	36.27	36.83	34.96	35.23	127,938	-1.46(-3.98%)
Jan 08, 2004	37.36	38.20	35.60	36.69	225,986	-1.11(-2.94%)
Jan 07, 2004	37.79	38.45	36.56	37.80	114,852	+0.40(+1.07%)
Jan 06, 2004	39.57	39.83	36.01	37.40	242,800	-1.82(-4.64%)
Jan 05, 2004	38.34	41.64	37.74	39.22	327,400	+1.22(+3.21%)
Jan 02, 2004	33.87	39.41	33.82	38.00	545,100	+3.99(+11.73%)
Dec 31, 2003	33.00	34.10	32.40	34.01	144,000	+1.07(+3.25%)
Dec 30, 2003	32.40	33.85	32.00	32.94	245,539	+0.76(+2.36%)
Dec 29, 2003	34.42	34.43	31.51	32.18	542,606	-1.72(-5.07%)
Dec 26, 2003	33.14	34.90	33.00	33.90	233,422	+0.91(+2.76%)
Dec 24, 2003	32.70	33.81	32.11	32.99	101,995	+0.40(+1.24%)
Dec 23, 2003	31.99	34.70	31.10	32.59	522,402	+0.20(+0.61%)
Dec 22, 2003	28.70	32.75	28.70	32.39	502,293	+3.89(+13.65%)
Dec 19, 2003	29.69	29.80	27.99	28.50	713,930	-1.60(-5.32%)
Dec 18, 2003	32.04	33.10	29.77	30.10	411,989	-1.95(-6.08%)
Dec 17, 2003	33.50	34.65	31.51	32.05	596,325	-1.02(-3.08%)
Dec 16, 2003	34.60	34.60	31.22	33.07	885,271	-1.43(-4.14%)
Dec 15, 2003	41.67	43.05	33.64	34.50	1,354,007	-4.79(-12.19%)
Dec 12, 2003	33.70	40.09	32.75	39.29	1,324,580	+5.47(+16.17%)
Dec 11, 2003	32.51	34.00	31.23	33.82	664,719	+1.31(+4.03%)
Dec 10, 2003	34.25	34.50	29.76	32.51	1,713,042	-1.43(-4.21%)

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.