Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	23.62	23.78	23.43	23.46	23,972,844	-0.08(-0.33%)
Feb 26, 2004	23.71	23.79	23.54	23.54	16,773,226	-0.19(-0.80%)
Feb 25, 2004	23.62	23.79	23.53	23.73	18,466,778	+0.19(+0.80%)
Feb 24, 2004	23.65	23.70	23.49	23.54	18,665,554	-0.15(-0.63%)
Feb 23, 2004	23.50	23.75	23.45	23.69	17,223,078	+0.31(+1.31%)
Feb 20, 2004	23.48	23.62	23.31	23.39	20,230,602	+0.04(+0.19%)
Feb 19, 2004	23.31	23.58	23.29	23.34	18,905,128	+0.08(+0.36%)
Feb 18, 2004	23.43	23.52	23.26	23.26	13,960,345	-0.24(-1.02%)
Feb 17, 2004	23.48	23.62	23.44	23.50	15,452,245	+0.18(+0.76%)
Feb 13, 2004	23.31	23.45	23.16	23.32	20,191,242	+0.00(+0.00%)
Feb 12, 2004	23.25	23.37	23.12	23.32	17,659,990	-0.01(-0.02%)
Feb 11, 2004	22.82	23.36	22.80	23.32	26,160,100	+0.46(+2.02%)
Feb 10, 2004	22.58	22.94	22.53	22.86	15,676,722	+0.20(+0.88%)
Feb 09, 2004	22.43	22.76	22.37	22.66	15,897,784	+0.12(+0.54%)
Feb 06, 2004	22.38	22.57	22.31	22.54	17,844,390	+0.07(+0.32%)
Feb 05, 2004	22.52	22.56	22.31	22.47	16,813,484	+0.02(+0.07%)
Feb 04, 2004	22.28	22.54	22.28	22.45	21,758,628	-0.03(-0.15%)
Feb 03, 2004	22.70	22.70	22.47	22.48	18,059,700	-0.16(-0.69%)
Feb 02, 2004	22.96	22.96	22.47	22.64	25,098,462	-0.06(-0.24%)
Jan 30, 2004	22.90	22.95	22.57	22.70	19,917,700	-0.38(-1.64%)
Jan 29, 2004	23.07	23.14	22.90	23.07	29,953,384	+0.37(+1.62%)
Jan 28, 2004	23.04	23.12	22.48	22.71	21,907,440	-0.21(-0.92%)
Jan 27, 2004	23.05	23.24	22.87	22.92	18,667,532	-0.20(-0.87%)
Jan 26, 2004	22.84	23.12	22.75	23.12	17,191,986	+0.28(+1.24%)
Jan 23, 2004	23.01	23.05	22.67	22.83	21,097,956	-0.13(-0.58%)
Jan 22, 2004	23.05	23.09	22.78	22.97	16,934,978	-0.08(-0.36%)
Jan 21, 2004	22.79	23.07	22.71	23.05	20,689,620	+0.31(+1.35%)
Jan 20, 2004	22.53	22.79	22.53	22.75	19,392,364	+0.21(+0.94%)
Jan 16, 2004	22.45	22.53	22.30	22.53	23,912,814	+0.12(+0.55%)
Jan 15, 2004	22.63	22.67	22.38	22.41	18,433,528	-0.22(-0.98%)
Jan 14, 2004	22.58	22.65	22.43	22.63	15,347,645	+0.00(+0.00%)
Jan 13, 2004	22.74	22.80	22.50	22.63	16,832,176	-0.10(-0.44%)
Jan 12, 2004	22.65	22.75	22.55	22.73	18,550,890	+0.32(+1.41%)
Jan 09, 2004	22.51	22.58	22.27	22.42	28,443,690	-0.34(-1.49%)
Jan 08, 2004	22.76	22.76	22.43	22.76	26,254,816	-0.06(-0.24%)
Jan 07, 2004	22.86	22.95	22.56	22.81	24,373,450	-0.17(-0.73%)
Jan 06, 2004	23.10	23.12	22.79	22.98	22,221,960	-0.16(-0.67%)
Jan 05, 2004	22.87	23.16	22.80	23.14	26,362,292	+0.53(+2.34%)
Jan 02, 2004	22.82	22.93	22.48	22.61	21,890,546	-0.21(-0.90%)
Dec 31, 2003	22.77	22.88	22.64	22.81	20,914,636	+0.18(+0.79%)
Dec 30, 2003	22.58	22.80	22.55	22.63	17,624,406	+0.06(+0.25%)
Dec 29, 2003	22.31	22.59	22.31	22.58	22,060,746	+0.29(+1.32%)
Dec 26, 2003	22.15	22.33	22.15	22.28	8,301,872	+0.12(+0.55%)
Dec 24, 2003	22.04	22.24	22.01	22.16	7,644,976	+0.04(+0.20%)
Dec 23, 2003	21.84	22.12	21.81	22.12	19,231,510	+0.16(+0.71%)
Dec 22, 2003	21.89	21.99	21.81	21.96	20,451,484	-0.07(-0.33%)
Dec 19, 2003	21.97	22.07	21.87	22.03	31,314,624	+0.11(+0.48%)
Dec 18, 2003	21.70	21.98	21.69	21.93	26,390,688	+0.29(+1.36%)
Dec 17, 2003	21.49	21.65	21.38	21.63	22,998,012	+0.23(+1.07%)
Dec 16, 2003	21.12	21.49	21.07	21.40	23,239,024	+0.37(+1.77%)
Dec 15, 2003	21.09	21.14	20.92	21.03	21,434,402	-0.14(-0.68%)
Dec 12, 2003	21.11	21.21	21.02	21.18	13,388,099	+0.08(+0.40%)
Dec 11, 2003	21.13	21.14	21.01	21.09	21,231,134	+0.07(+0.32%)
Dec 10, 2003	21.04	21.07	20.91	21.03	18,857,860	+0.08(+0.40%)
Dec 09, 2003	20.98	21.07	20.88	20.94	22,382,454	+0.13(+0.64%)
Dec 08, 2003	20.53	20.85	20.51	20.81	21,682,244	+0.34(+1.69%)
Dec 05, 2003	20.66	20.66	20.37	20.46	17,823,362	-0.13(-0.65%)
Dec 04, 2003	20.21	20.64	20.17	20.60	25,134,048	+0.27(+1.31%)
Dec 03, 2003	20.28	20.41	20.28	20.33	38,521,248	+0.02(+0.11%)
Dec 02, 2003	20.21	20.36	20.18	20.31	19,434,598	+0.06(+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.