Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.60	16.70	16.12	16.17	45,877,396	-0.35(-2.12%)
Feb 26, 2004	16.50	16.76	16.32	16.52	33,936,828	-0.03(-0.18%)
Feb 25, 2004	16.28	16.59	16.19	16.55	41,454,512	+0.39(+2.40%)
Feb 24, 2004	15.99	16.35	15.90	16.16	51,554,100	+0.02(+0.14%)
Feb 23, 2004	16.64	16.65	15.94	16.14	55,763,168	-0.41(-2.48%)
Feb 20, 2004	16.93	16.96	16.38	16.55	63,819,260	-0.29(-1.72%)
Feb 19, 2004	18.01	18.26	16.82	16.84	99,407,568	-0.14(-0.81%)
Feb 18, 2004	16.70	17.05	16.50	16.98	52,200,392	+0.28(+1.69%)
Feb 17, 2004	16.82	16.88	16.48	16.70	26,180,622	+0.13(+0.78%)
Feb 13, 2004	16.93	16.98	16.45	16.57	30,015,554	-0.21(-1.27%)
Feb 12, 2004	17.03	17.24	16.71	16.78	29,697,006	-0.19(-1.12%)
Feb 11, 2004	16.86	17.09	16.83	16.97	30,920,474	+0.21(+1.23%)
Feb 10, 2004	16.77	16.95	16.62	16.76	23,423,682	-0.02(-0.09%)
Feb 09, 2004	17.12	17.25	16.75	16.78	30,659,748	-0.25(-1.47%)
Feb 06, 2004	16.29	17.11	16.28	17.03	35,360,176	+0.78(+4.78%)
Feb 05, 2004	16.43	16.49	16.15	16.25	30,877,632	-0.02(-0.09%)
Feb 04, 2004	16.18	16.49	16.09	16.27	35,437,052	-0.23(-1.38%)
Feb 03, 2004	16.17	16.55	16.06	16.50	38,585,212	+0.07(+0.42%)
Feb 02, 2004	16.81	16.84	16.37	16.43	37,904,092	-0.08(-0.46%)
Jan 30, 2004	16.44	16.63	16.21	16.51	33,069,230	+0.14(+0.84%)
Jan 29, 2004	16.47	16.56	15.82	16.37	59,204,908	+0.08(+0.47%)
Jan 28, 2004	16.99	17.04	16.13	16.29	48,174,384	-0.47(-2.81%)
Jan 27, 2004	17.12	17.28	16.63	16.76	57,155,500	-0.70(-4.01%)
Jan 26, 2004	17.12	17.51	17.05	17.46	39,416,148	+0.33(+1.91%)
Jan 23, 2004	17.93	18.02	17.01	17.14	49,090,080	-0.78(-4.37%)
Jan 22, 2004	18.26	18.60	17.88	17.92	30,571,568	-0.33(-1.83%)
Jan 21, 2004	18.47	18.47	17.96	18.26	31,316,030	-0.27(-1.48%)
Jan 20, 2004	18.67	18.72	18.38	18.53	27,271,098	-0.05(-0.25%)
Jan 16, 2004	18.51	18.60	18.12	18.57	36,606,116	+0.30(+1.67%)
Jan 15, 2004	17.44	18.44	17.44	18.27	52,499,672	+0.47(+2.65%)
Jan 14, 2004	18.23	18.24	17.73	17.80	45,086,232	-0.35(-1.93%)
Jan 13, 2004	18.83	18.83	17.92	18.15	44,884,980	-0.59(-3.17%)
Jan 12, 2004	18.48	18.78	18.26	18.74	28,809,444	+0.28(+1.53%)
Jan 09, 2004	18.26	18.81	18.16	18.46	50,330,852	-0.02(-0.08%)
Jan 08, 2004	18.39	18.56	17.89	18.48	39,946,756	+0.33(+1.85%)
Jan 07, 2004	18.16	18.25	17.82	18.14	36,138,956	-0.06(-0.33%)
Jan 06, 2004	17.99	18.32	17.71	18.20	41,566,740	+0.30(+1.70%)
Jan 05, 2004	17.18	17.96	17.12	17.90	48,254,416	+1.08(+6.43%)
Jan 02, 2004	17.21	17.23	16.74	16.82	34,846,344	-0.26(-1.52%)
Dec 31, 2003	17.21	17.24	16.89	17.08	26,005,842	-0.04(-0.22%)
Dec 30, 2003	17.33	17.37	16.93	17.11	29,857,506	-0.17(-1.01%)
Dec 29, 2003	17.01	17.33	17.00	17.29	20,075,778	+0.42(+2.48%)
Dec 26, 2003	16.97	17.11	16.84	16.87	7,133,491	-0.06(-0.36%)
Dec 24, 2003	17.08	17.17	16.86	16.93	11,348,972	-0.06(-0.36%)
Dec 23, 2003	16.70	17.09	16.63	16.99	30,907,774	+0.25(+1.50%)
Dec 22, 2003	16.55	16.86	16.44	16.74	23,456,838	+0.11(+0.64%)
Dec 19, 2003	16.73	16.97	16.50	16.63	45,073,564	+0.02(+0.09%)
Dec 18, 2003	16.09	16.73	16.06	16.62	41,155,156	+0.64(+4.00%)
Dec 17, 2003	16.22	16.57	15.85	15.98	46,411,240	-0.24(-1.50%)
Dec 16, 2003	16.52	16.62	15.68	16.22	49,089,616	-0.24(-1.43%)
Dec 15, 2003	17.65	17.70	16.44	16.46	41,427,588	-0.60(-3.52%)
Dec 12, 2003	17.08	17.21	16.83	17.06	30,697,272	+0.12(+0.72%)
Dec 11, 2003	16.44	17.05	16.35	16.94	36,585,220	+0.46(+2.82%)
Dec 10, 2003	16.37	16.51	16.00	16.47	41,046,600	+0.22(+1.36%)
Dec 09, 2003	17.22	17.29	16.17	16.25	45,765,508	-0.83(-4.86%)
Dec 08, 2003	17.03	17.30	16.70	17.08	35,041,868	+0.08(+0.49%)
Dec 05, 2003	17.67	17.46	16.86	17.00	29,765,724	-0.67(-3.79%)
Dec 04, 2003	17.99	18.05	17.20	17.67	50,537,676	-0.40(-2.19%)
Dec 03, 2003	18.46	18.64	17.93	18.07	31,432,080	-0.24(-1.33%)
Dec 02, 2003	18.42	18.56	18.25	18.31	29,247,758	-0.11(-0.62%)

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.