Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	21.00	21.19	20.81	20.84	494,300	-0.25(-1.19%)
Feb 26, 2004	20.80	21.09	20.66	21.09	881,100	+0.30(+1.44%)
Feb 25, 2004	20.30	20.91	20.29	20.79	541,900	+0.55(+2.72%)
Feb 24, 2004	20.15	20.32	19.78	20.24	760,100	+0.04(+0.20%)
Feb 23, 2004	20.60	20.61	19.87	20.20	696,200	-0.42(-2.04%)
Feb 20, 2004	20.95	20.95	20.27	20.62	447,100	-0.28(-1.34%)
Feb 19, 2004	20.95	21.30	20.90	20.90	650,400	-0.03(-0.14%)
Feb 18, 2004	21.00	21.14	20.79	20.93	447,200	-0.03(-0.14%)
Feb 17, 2004	21.25	21.25	20.93	20.96	691,400	+0.07(+0.34%)
Feb 13, 2004	21.26	21.30	20.69	20.89	545,800	-0.47(-2.20%)
Feb 12, 2004	21.56	21.74	21.36	21.36	476,900	-0.15(-0.70%)
Feb 11, 2004	21.25	21.53	21.16	21.51	848,500	+0.32(+1.51%)
Feb 10, 2004	20.90	21.23	20.80	21.19	1,347,800	-0.46(-2.12%)
Feb 09, 2004	21.30	22.08	21.22	21.65	728,000	+0.43(+2.03%)
Feb 06, 2004	20.55	21.22	20.55	21.22	377,300	+0.82(+4.02%)
Feb 05, 2004	20.30	20.61	20.11	20.40	623,300	-0.09(-0.44%)
Feb 04, 2004	21.01	21.05	20.29	20.49	651,200	-0.51(-2.43%)
Feb 03, 2004	20.75	21.21	20.70	21.00	819,500	-0.06(-0.28%)
Feb 02, 2004	20.93	21.37	20.84	21.06	865,100	+0.41(+1.99%)
Jan 30, 2004	20.52	20.98	20.24	20.65	922,500	+0.13(+0.63%)
Jan 29, 2004	21.01	21.50	20.36	20.52	2,101,400	-0.48(-2.29%)
Jan 28, 2004	20.25	21.60	20.15	21.00	3,054,300	+0.94(+4.69%)
Jan 27, 2004	19.49	20.30	19.38	20.06	1,520,700	+0.61(+3.14%)
Jan 26, 2004	18.85	19.47	18.53	19.45	582,000	+0.62(+3.29%)
Jan 23, 2004	19.30	19.40	18.73	18.83	682,300	-0.38(-1.98%)
Jan 22, 2004	19.15	19.45	19.15	19.21	607,900	+0.03(+0.16%)
Jan 21, 2004	19.10	19.39	18.79	19.18	409,900	+0.09(+0.47%)
Jan 20, 2004	19.30	19.55	18.95	19.09	775,400	-0.21(-1.09%)
Jan 16, 2004	18.50	19.39	18.49	19.30	909,500	+0.80(+4.32%)
Jan 15, 2004	18.50	18.65	18.31	18.50	686,700	-0.06(-0.32%)
Jan 14, 2004	18.46	18.61	18.24	18.56	534,100	+0.28(+1.53%)
Jan 13, 2004	18.40	18.50	18.00	18.28	635,200	-0.04(-0.22%)
Jan 12, 2004	18.28	18.37	18.15	18.32	870,000	+0.04(+0.22%)
Jan 09, 2004	18.40	18.40	18.20	18.28	529,400	-0.26(-1.40%)
Jan 08, 2004	18.66	18.84	18.38	18.54	750,400	-0.12(-0.64%)
Jan 07, 2004	18.30	18.73	18.25	18.66	1,062,900	+0.42(+2.30%)
Jan 06, 2004	17.57	18.27	17.46	18.24	832,600	+0.67(+3.81%)
Jan 05, 2004	17.50	17.64	17.30	17.57	626,100	+0.02(+0.11%)
Jan 02, 2004	17.25	17.88	17.25	17.55	458,700	+0.48(+2.81%)
Dec 31, 2003	17.37	17.46	17.07	17.07	427,600	-0.15(-0.87%)
Dec 30, 2003	16.90	17.25	16.90	17.22	417,500	+0.27(+1.59%)
Dec 29, 2003	16.77	17.19	16.77	16.95	612,200	+0.12(+0.71%)
Dec 26, 2003	16.90	17.14	16.79	16.83	100,300	-0.16(-0.94%)
Dec 24, 2003	16.92	17.15	16.76	16.99	306,900	-0.13(-0.76%)
Dec 23, 2003	16.88	17.18	16.85	17.12	557,500	+0.24(+1.42%)
Dec 22, 2003	16.55	17.03	16.47	16.88	538,900	+0.14(+0.84%)
Dec 19, 2003	16.90	16.90	16.55	16.74	768,800	-0.09(-0.53%)
Dec 18, 2003	15.93	16.83	15.93	16.83	722,200	+0.91(+5.72%)
Dec 17, 2003	16.10	16.12	15.83	15.92	634,000	-0.44(-2.69%)
Dec 16, 2003	16.00	16.39	15.87	16.36	641,900	+0.55(+3.48%)
Dec 15, 2003	16.45	16.49	15.85	15.81	595,400	-0.44(-2.71%)
Dec 12, 2003	16.18	16.22	16.01	16.25	431,900	+0.16(+0.99%)
Dec 11, 2003	15.54	16.11	15.49	16.09	310,500	+0.68(+4.41%)
Dec 10, 2003	15.69	15.75	15.27	15.41	497,000	-0.29(-1.85%)
Dec 09, 2003	16.06	16.20	15.64	15.70	475,900	-0.27(-1.69%)
Dec 08, 2003	16.00	16.12	15.80	15.97	386,000	-0.08(-0.50%)
Dec 05, 2003	16.20	16.35	15.94	16.05	284,800	-0.45(-2.73%)
Dec 04, 2003	16.60	16.60	16.17	16.50	427,600	-0.22(-1.32%)
Dec 03, 2003	16.35	16.91	16.33	16.72	726,600	+0.34(+2.08%)
Dec 02, 2003	16.44	16.71	16.38	16.38	699,300	+0.05(+0.31%)

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.