Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	22.32	22.32	22.02	22.03	11,835,067	-0.17(-0.75%)
Feb 26, 2004	22.05	22.40	21.95	22.20	13,579,570	+0.36(+1.64%)
Feb 25, 2004	21.59	21.91	21.52	21.84	14,335,730	+0.28(+1.31%)
Feb 24, 2004	21.91	21.95	21.42	21.56	18,797,062	-0.66(-2.95%)
Feb 23, 2004	22.05	22.21	21.61	22.21	16,224,986	+0.17(+0.75%)
Feb 20, 2004	22.41	22.41	21.91	22.05	15,620,684	-0.37(-1.67%)
Feb 19, 2004	22.42	22.46	22.17	22.42	11,846,387	+0.24(+1.09%)
Feb 18, 2004	22.25	22.30	22.05	22.18	13,936,876	-0.16(-0.71%)
Feb 17, 2004	22.75	22.84	22.00	22.34	34,051,288	-0.02(-0.07%)
Feb 13, 2004	22.92	23.04	22.30	22.35	51,416,352	-0.90(-3.86%)
Feb 12, 2004	23.21	23.59	22.93	23.25	69,684,496	+0.33(+1.45%)
Feb 11, 2004	23.18	23.25	22.64	22.92	138,508,672	+2.92(+14.62%)
Feb 10, 2004	19.80	20.18	19.72	20.00	8,775,503	+0.26(+1.30%)
Feb 09, 2004	19.39	19.91	19.33	19.74	12,417,932	+0.35(+1.80%)
Feb 06, 2004	19.18	19.54	19.02	19.39	12,045,573	+0.12(+0.65%)
Feb 05, 2004	19.35	19.53	19.21	19.26	8,845,230	+0.01(+0.04%)
Feb 04, 2004	19.15	19.70	19.14	19.26	10,794,458	-0.06(-0.30%)
Feb 03, 2004	19.46	19.83	19.18	19.31	12,048,222	-0.45(-2.27%)
Feb 02, 2004	19.76	19.95	19.60	19.76	11,130,208	-0.17(-0.83%)
Jan 30, 2004	19.70	20.08	19.68	19.93	20,512,300	-0.37(-1.84%)
Jan 29, 2004	19.76	20.47	19.08	20.30	18,567,648	+0.65(+3.30%)
Jan 28, 2004	19.99	20.04	19.52	19.66	8,798,986	-0.41(-2.03%)
Jan 27, 2004	20.29	20.33	19.99	20.06	5,682,339	-0.20(-0.98%)
Jan 26, 2004	19.86	20.29	19.86	20.26	7,192,974	+0.29(+1.46%)
Jan 23, 2004	20.51	20.63	19.72	19.97	12,000,894	-0.54(-2.63%)
Jan 22, 2004	20.41	20.59	20.33	20.51	5,814,448	+0.10(+0.49%)
Jan 21, 2004	20.19	20.43	20.14	20.41	8,653,390	+0.09(+0.45%)
Jan 20, 2004	20.59	20.63	20.19	20.32	10,692,457	-0.32(-1.53%)
Jan 16, 2004	20.70	20.71	20.57	20.63	9,662,567	+0.02(+0.12%)
Jan 15, 2004	20.70	20.83	20.52	20.61	10,728,103	-0.07(-0.32%)
Jan 14, 2004	20.66	20.78	20.50	20.68	15,485,565	+0.18(+0.89%)
Jan 13, 2004	20.60	20.75	20.43	20.49	14,247,577	-0.17(-0.80%)
Jan 12, 2004	20.58	20.72	20.43	20.66	7,750,550	+0.01(+0.04%)
Jan 09, 2004	20.55	20.75	20.52	20.65	8,924,591	-0.07(-0.36%)
Jan 08, 2004	20.43	20.74	20.39	20.73	11,527,376	+0.30(+1.46%)
Jan 07, 2004	20.33	20.46	20.14	20.43	11,738,484	+0.33(+1.65%)
Jan 06, 2004	19.93	20.15	19.93	20.10	11,390,571	+0.05(+0.25%)
Jan 05, 2004	19.66	20.10	19.61	20.05	12,484,408	+0.39(+1.99%)
Jan 02, 2004	19.51	19.86	19.48	19.66	8,026,207	+0.28(+1.46%)
Dec 31, 2003	19.36	19.47	19.26	19.37	5,632,603	+0.03(+0.13%)
Dec 30, 2003	19.46	19.56	19.31	19.35	4,859,945	-0.15(-0.77%)
Dec 29, 2003	19.23	19.51	19.23	19.50	5,550,954	+0.22(+1.16%)
Dec 26, 2003	19.41	19.48	19.22	19.27	3,149,041	-0.13(-0.68%)
Dec 24, 2003	19.37	19.47	19.31	19.41	5,050,460	-0.07(-0.38%)
Dec 23, 2003	19.39	19.51	19.31	19.48	6,717,167	+0.01(+0.04%)
Dec 22, 2003	19.16	19.47	19.06	19.47	9,309,475	+0.18(+0.95%)
Dec 19, 2003	18.83	19.31	18.83	19.29	10,827,937	+0.07(+0.39%)
Dec 18, 2003	19.05	19.25	18.99	19.21	5,268,553	+0.17(+0.87%)
Dec 17, 2003	19.00	19.05	18.84	19.05	5,480,263	-0.01(-0.04%)
Dec 16, 2003	19.01	19.14	18.97	19.06	7,055,085	+0.10(+0.53%)
Dec 15, 2003	19.08	19.17	18.82	18.96	9,295,747	+0.01(+0.04%)
Dec 12, 2003	18.80	19.02	18.74	18.95	7,470,196	+0.14(+0.75%)
Dec 11, 2003	18.58	18.86	18.49	18.81	9,008,167	+0.20(+1.07%)
Dec 10, 2003	18.39	18.86	18.29	18.61	15,664,278	+0.09(+0.49%)
Dec 09, 2003	18.25	18.56	18.20	18.52	16,084,688	+0.44(+2.43%)
Dec 08, 2003	17.94	18.09	17.94	18.08	7,991,524	+0.08(+0.46%)
Dec 05, 2003	18.27	18.29	17.90	17.99	11,410,803	-0.44(-2.39%)
Dec 04, 2003	18.28	18.43	18.19	18.43	12,867,124	+0.29(+1.60%)
Dec 03, 2003	18.73	18.77	18.09	18.14	20,484,000	-0.61(-3.23%)
Dec 02, 2003	18.97	19.14	18.63	18.75	17,050,752	-0.49(-2.55%)

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.