Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	20.10	20.46	19.61	20.38	788,100	+0.49(+2.46%)
Feb 26, 2004	19.50	19.89	19.30	19.89	361,700	+0.71(+3.70%)
Feb 25, 2004	18.95	19.50	18.95	19.18	181,800	-0.08(-0.42%)
Feb 24, 2004	18.98	19.64	18.65	19.26	335,200	+0.10(+0.52%)
Feb 23, 2004	18.95	19.46	18.50	19.16	496,500	-0.13(-0.67%)
Feb 20, 2004	19.41	20.06	18.02	19.29	996,500	-0.32(-1.63%)
Feb 19, 2004	19.96	20.60	19.42	19.61	557,500	-0.09(-0.46%)
Feb 18, 2004	19.49	19.99	19.08	19.70	493,300	+0.07(+0.36%)
Feb 17, 2004	20.40	20.60	19.49	19.63	558,800	-0.48(-2.39%)
Feb 13, 2004	21.47	21.73	20.00	20.11	496,400	-0.99(-4.69%)
Feb 12, 2004	21.55	21.87	21.01	21.10	530,500	-0.27(-1.26%)
Feb 11, 2004	20.15	21.95	20.00	21.37	979,000	+1.42(+7.12%)
Feb 10, 2004	19.96	20.20	19.82	19.95	602,000	+0.05(+0.25%)
Feb 09, 2004	19.85	20.31	19.57	19.90	392,300	+0.32(+1.63%)
Feb 06, 2004	19.56	20.00	18.55	19.58	525,200	+0.08(+0.41%)
Feb 05, 2004	20.60	20.60	18.95	19.50	651,000	-0.98(-4.79%)
Feb 04, 2004	20.04	20.89	19.84	20.48	890,000	+0.68(+3.43%)
Feb 03, 2004	19.00	20.01	18.70	19.80	916,400	+0.80(+4.21%)
Feb 02, 2004	19.25	19.43	17.76	19.00	627,100	+0.76(+4.17%)
Jan 30, 2004	18.00	18.63	17.66	18.24	273,300	+0.21(+1.16%)
Jan 29, 2004	18.51	18.75	17.49	18.03	478,000	-0.50(-2.70%)
Jan 28, 2004	19.31	19.61	17.75	18.53	267,900	-0.85(-4.39%)
Jan 27, 2004	19.10	19.60	18.76	19.38	651,400	+0.48(+2.55%)
Jan 26, 2004	18.21	19.40	17.15	18.90	463,700	+0.55(+2.99%)
Jan 23, 2004	18.20	18.53	17.51	18.35	242,000	+0.30(+1.66%)
Jan 22, 2004	17.42	18.74	17.34	18.05	327,400	+0.85(+4.97%)
Jan 21, 2004	16.70	17.36	16.36	17.20	234,000	+0.20(+1.15%)
Jan 20, 2004	17.83	17.85	16.43	17.00	432,200	-0.85(-4.76%)
Jan 16, 2004	18.36	18.50	17.85	17.85	174,500	-0.58(-3.15%)
Jan 15, 2004	18.65	18.80	18.04	18.43	92,864	-0.46(-2.44%)
Jan 14, 2004	19.14	19.29	17.69	18.89	155,834	-0.13(-0.68%)
Jan 13, 2004	19.32	19.49	18.58	19.02	204,899	-0.43(-2.21%)
Jan 12, 2004	18.25	19.69	18.25	19.45	497,269	+1.20(+6.58%)
Jan 09, 2004	18.39	18.50	17.50	18.25	244,273	-0.19(-1.03%)
Jan 08, 2004	16.91	18.48	16.86	18.44	682,896	+1.75(+10.49%)
Jan 07, 2004	16.94	17.14	16.39	16.69	143,960	-0.46(-2.68%)
Jan 06, 2004	17.57	17.58	16.40	17.15	683,300	-0.60(-3.38%)
Jan 05, 2004	16.43	18.12	16.35	17.75	522,400	+1.40(+8.56%)
Jan 02, 2004	16.17	16.36	16.00	16.35	208,900	+0.15(+0.93%)
Dec 31, 2003	16.20	16.41	16.01	16.20	156,800	+0.05(+0.31%)
Dec 30, 2003	16.01	16.15	15.95	16.15	119,581	+0.00(+0.00%)
Dec 29, 2003	15.84	16.26	15.61	16.15	163,629	+0.39(+2.47%)
Dec 26, 2003	15.60	15.90	15.45	15.76	43,658	-0.24(-1.50%)
Dec 24, 2003	15.86	16.05	15.84	16.00	36,256	+0.09(+0.57%)
Dec 23, 2003	15.90	16.13	15.30	15.91	155,997	-0.09(-0.56%)
Dec 22, 2003	16.60	16.72	15.12	16.00	271,833	-0.60(-3.61%)
Dec 19, 2003	17.15	17.15	16.16	16.60	358,795	-0.48(-2.81%)
Dec 18, 2003	15.56	17.49	15.55	17.08	535,043	+1.02(+6.35%)
Dec 17, 2003	15.65	16.17	15.50	16.06	84,957	+0.36(+2.29%)
Dec 16, 2003	15.83	15.83	14.50	15.70	203,368	-0.11(-0.70%)
Dec 15, 2003	16.34	16.99	15.77	15.81	220,622	-0.24(-1.50%)
Dec 12, 2003	15.63	16.05	15.25	16.05	215,213	+0.30(+1.90%)
Dec 11, 2003	16.15	16.01	15.73	15.75	132,376	-0.40(-2.48%)
Dec 10, 2003	15.85	16.44	15.85	16.15	460,196	+0.27(+1.70%)
Dec 09, 2003	16.24	16.25	15.50	15.88	197,413	-0.26(-1.61%)
Dec 08, 2003	15.79	16.24	15.44	16.14	296,361	+0.39(+2.48%)
Dec 05, 2003	15.01	16.11	14.77	15.75	239,236	+0.74(+4.93%)
Dec 04, 2003	13.50	15.11	13.23	15.01	512,759	+1.85(+14.06%)
Dec 03, 2003	13.04	13.43	13.00	13.16	181,983	+0.07(+0.53%)
Dec 02, 2003	13.30	13.45	12.91	13.09	101,898	-0.28(-2.09%)

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.