Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	20.43	21.71	20.27	20.51	159,200	-0.25(-1.20%)
Feb 26, 2004	20.73	21.03	20.47	20.76	194,000	-0.35(-1.66%)
Feb 25, 2004	20.89	21.15	20.27	21.11	107,900	+0.18(+0.86%)
Feb 24, 2004	21.16	21.66	20.23	20.93	138,900	-0.24(-1.13%)
Feb 23, 2004	22.00	22.00	21.09	21.17	178,700	-0.96(-4.34%)
Feb 20, 2004	22.09	22.28	21.19	22.13	180,300	-0.06(-0.27%)
Feb 19, 2004	22.53	22.97	21.88	22.19	123,700	-0.48(-2.12%)
Feb 18, 2004	22.45	23.00	22.21	22.67	182,900	+0.08(+0.35%)
Feb 17, 2004	22.81	23.05	22.46	22.59	194,100	-0.26(-1.14%)
Feb 13, 2004	24.00	24.12	22.84	22.85	198,100	-1.25(-5.19%)
Feb 12, 2004	24.30	24.73	24.00	24.10	104,600	-0.29(-1.19%)
Feb 11, 2004	24.80	24.80	24.38	24.39	147,900	-0.36(-1.45%)
Feb 10, 2004	24.53	24.79	24.33	24.75	149,400	+0.33(+1.35%)
Feb 09, 2004	24.48	24.79	24.13	24.42	136,200	+0.14(+0.58%)
Feb 06, 2004	23.32	24.55	23.22	24.28	133,300	+0.83(+3.54%)
Feb 05, 2004	22.83	24.00	22.83	23.45	205,600	+0.45(+1.96%)
Feb 04, 2004	23.63	23.68	22.85	23.00	436,600	-0.88(-3.69%)
Feb 03, 2004	24.64	24.80	23.86	23.88	244,300	-0.81(-3.28%)
Feb 02, 2004	23.44	24.80	23.30	24.69	355,100	+1.56(+6.74%)
Jan 30, 2004	21.90	23.78	21.84	23.13	597,700	+0.92(+4.14%)
Jan 29, 2004	22.88	22.89	21.74	22.21	389,500	-0.64(-2.80%)
Jan 28, 2004	24.26	24.30	22.50	22.85	416,500	-1.32(-5.46%)
Jan 27, 2004	23.90	24.40	23.90	24.17	435,800	+0.25(+1.05%)
Jan 26, 2004	23.25	24.03	23.10	23.92	307,000	+0.74(+3.19%)
Jan 23, 2004	23.07	23.18	22.67	23.18	287,500	+0.22(+0.96%)
Jan 22, 2004	23.02	23.20	22.63	22.96	362,400	-0.13(-0.57%)
Jan 21, 2004	21.92	23.12	21.41	23.09	463,800	+1.23(+5.63%)
Jan 20, 2004	21.45	21.98	21.13	21.86	310,300	+0.72(+3.40%)
Jan 16, 2004	20.22	21.42	20.17	21.14	365,300	+0.76(+3.73%)
Jan 15, 2004	20.16	20.55	19.81	20.38	142,789	+0.06(+0.30%)
Jan 14, 2004	20.05	20.51	19.76	20.32	298,407	+0.48(+2.42%)
Jan 13, 2004	19.00	20.07	18.93	19.84	1,008,607	+0.88(+4.64%)
Jan 12, 2004	17.85	18.98	17.85	18.96	912,023	+0.96(+5.33%)
Jan 09, 2004	17.58	18.13	17.25	18.00	403,644	+0.19(+1.07%)
Jan 08, 2004	17.11	17.84	17.08	17.81	384,223	+0.42(+2.42%)
Jan 07, 2004	17.15	17.40	17.05	17.39	136,331	-0.04(-0.23%)
Jan 06, 2004	16.98	17.50	16.83	17.43	172,600	+0.38(+2.23%)
Jan 05, 2004	17.26	17.45	16.77	17.05	164,300	-0.16(-0.93%)
Jan 02, 2004	16.78	17.21	16.70	17.21	312,400	+0.34(+2.02%)
Dec 31, 2003	16.38	17.02	16.26	16.87	280,500	+0.61(+3.75%)
Dec 30, 2003	15.90	16.59	15.80	16.26	323,961	+0.30(+1.88%)
Dec 29, 2003	16.31	16.33	15.93	15.96	219,209	-0.24(-1.48%)
Dec 26, 2003	15.92	16.30	15.90	16.20	37,082	+0.09(+0.56%)
Dec 24, 2003	16.42	16.42	16.03	16.11	38,038	-0.07(-0.43%)
Dec 23, 2003	16.18	16.58	15.80	16.18	175,911	-0.16(-0.98%)
Dec 22, 2003	16.93	16.95	16.10	16.34	192,970	-0.25(-1.51%)
Dec 19, 2003	16.68	16.75	16.08	16.59	144,137	+0.08(+0.48%)
Dec 18, 2003	16.68	16.73	16.40	16.51	178,766	-0.24(-1.44%)
Dec 17, 2003	16.74	16.89	16.45	16.75	100,779	-0.10(-0.59%)
Dec 16, 2003	17.01	17.08	16.34	16.85	149,980	-0.15(-0.88%)
Dec 15, 2003	16.52	17.40	16.52	17.00	638,835	+0.52(+3.16%)
Dec 12, 2003	16.11	16.71	16.00	16.48	121,106	+0.19(+1.17%)
Dec 11, 2003	15.84	16.30	15.54	16.29	105,693	+0.45(+2.84%)
Dec 10, 2003	16.42	16.58	15.60	15.84	191,109	-0.62(-3.77%)
Dec 09, 2003	16.58	16.82	16.00	16.46	221,109	-0.29(-1.73%)
Dec 08, 2003	16.64	17.07	16.51	16.75	96,975	-0.02(-0.12%)
Dec 05, 2003	17.52	17.52	16.65	16.77	128,542	-0.75(-4.28%)
Dec 04, 2003	17.53	17.90	16.99	17.52	149,550	+0.00(+0.00%)
Dec 03, 2003	18.53	18.75	17.33	17.52	197,852	-1.00(-5.40%)
Dec 02, 2003	18.63	18.84	18.50	18.52	239,640	-0.09(-0.48%)

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.