Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	17.70	18.25	17.66	18.09	4,263,400	+0.54(+3.08%)
Feb 26, 2004	17.31	17.86	17.10	17.55	3,087,400	+0.24(+1.39%)
Feb 25, 2004	16.75	17.50	16.74	17.31	3,397,400	+0.39(+2.30%)
Feb 24, 2004	17.13	17.15	16.62	16.92	3,405,000	-0.18(-1.05%)
Feb 23, 2004	17.75	18.00	17.09	17.10	3,864,700	-0.43(-2.45%)
Feb 20, 2004	17.80	17.93	17.14	17.53	4,065,300	-0.20(-1.13%)
Feb 19, 2004	18.27	18.46	17.65	17.73	2,966,700	-0.47(-2.58%)
Feb 18, 2004	18.47	18.55	17.95	18.20	2,232,700	-0.39(-2.10%)
Feb 17, 2004	18.63	18.64	18.35	18.59	1,418,400	+0.28(+1.53%)
Feb 13, 2004	18.78	18.79	17.95	18.31	2,996,300	-0.32(-1.72%)
Feb 12, 2004	18.76	19.00	18.47	18.63	2,407,400	-0.24(-1.27%)
Feb 11, 2004	17.97	18.91	17.90	18.87	5,011,600	+1.00(+5.60%)
Feb 10, 2004	18.11	18.25	17.69	17.87	2,859,500	-0.35(-1.92%)
Feb 09, 2004	18.51	18.57	18.15	18.22	1,910,200	-0.20(-1.09%)
Feb 06, 2004	18.00	18.46	17.81	18.42	3,054,900	+0.61(+3.43%)
Feb 05, 2004	17.46	18.11	17.39	17.81	3,014,600	+0.35(+2.00%)
Feb 04, 2004	17.33	17.81	17.26	17.46	4,778,500	-0.39(-2.18%)
Feb 03, 2004	18.00	18.21	17.68	17.85	5,829,200	-0.46(-2.51%)
Feb 02, 2004	17.50	18.85	17.46	18.31	10,993,700	-0.99(-5.13%)
Jan 30, 2004	19.03	19.62	19.00	19.30	2,636,100	+0.12(+0.63%)
Jan 29, 2004	19.51	19.98	18.50	19.18	5,810,000	-0.52(-2.64%)
Jan 28, 2004	20.62	20.69	19.42	19.70	3,813,900	-0.60(-2.96%)
Jan 27, 2004	20.55	20.90	20.25	20.30	2,853,300	-0.53(-2.54%)
Jan 26, 2004	20.39	21.06	20.20	20.83	4,494,400	+0.43(+2.11%)
Jan 23, 2004	20.50	20.66	20.00	20.40	3,766,900	-0.01(-0.05%)
Jan 22, 2004	21.18	21.88	20.23	20.41	5,934,000	-0.82(-3.86%)
Jan 21, 2004	19.99	21.36	19.85	21.23	8,215,300	+1.16(+5.78%)
Jan 20, 2004	20.99	21.12	19.95	20.07	5,815,500	-0.42(-2.05%)
Jan 16, 2004	20.10	20.73	19.80	20.49	5,423,500	+0.66(+3.33%)
Jan 15, 2004	19.91	20.05	19.49	19.83	3,786,437	-0.21(-1.05%)
Jan 14, 2004	20.31	20.42	19.83	20.04	4,267,199	+0.04(+0.21%)
Jan 13, 2004	20.70	20.94	19.80	20.00	7,055,102	-0.69(-3.34%)
Jan 12, 2004	21.10	21.73	20.37	20.69	9,738,096	+0.30(+1.47%)
Jan 09, 2004	19.48	21.19	19.23	20.39	16,011,772	+1.30(+6.81%)
Jan 08, 2004	18.65	19.28	18.57	19.09	10,684,620	+0.50(+2.69%)
Jan 07, 2004	18.54	18.75	18.28	18.59	11,859,097	-0.11(-0.59%)
Jan 06, 2004	18.73	19.24	18.40	18.70	11,903,300	-0.87(-4.45%)
Jan 05, 2004	18.59	19.89	18.51	19.57	7,792,200	+1.20(+6.53%)
Jan 02, 2004	19.08	19.10	18.33	18.37	3,353,300	-0.40(-2.13%)
Dec 31, 2003	19.07	19.28	18.65	18.77	2,706,000	-0.11(-0.58%)
Dec 30, 2003	18.97	19.33	18.60	18.88	3,299,422	-0.10(-0.53%)
Dec 29, 2003	19.69	19.98	18.90	18.98	6,787,669	+0.10(+0.53%)
Dec 26, 2003	18.44	18.88	18.35	18.88	1,901,324	+0.57(+3.11%)
Dec 24, 2003	17.83	18.48	17.75	18.31	3,098,386	+0.33(+1.84%)
Dec 23, 2003	18.29	18.73	17.36	17.98	15,672,433	-0.63(-3.39%)
Dec 22, 2003	17.23	19.07	16.97	18.61	16,726,490	+1.12(+6.40%)
Dec 19, 2003	16.05	17.59	15.93	17.49	32,335,812	+3.21(+22.48%)
Dec 18, 2003	13.35	15.19	13.30	14.28	6,798,921	+1.11(+8.43%)
Dec 17, 2003	13.60	13.60	13.01	13.17	2,110,048	-0.52(-3.80%)
Dec 16, 2003	13.26	13.80	13.23	13.69	2,423,720	+0.42(+3.17%)
Dec 15, 2003	13.87	13.93	13.26	13.27	2,376,908	-0.19(-1.41%)
Dec 12, 2003	13.26	13.67	13.12	13.46	3,017,788	+0.10(+0.75%)
Dec 11, 2003	12.42	13.49	12.41	13.36	4,063,100	+1.00(+8.09%)
Dec 10, 2003	12.50	12.67	12.29	12.36	3,409,996	-0.15(-1.20%)
Dec 09, 2003	12.80	13.06	12.35	12.51	2,918,064	+0.19(+1.54%)
Dec 08, 2003	12.08	12.40	11.86	12.32	2,659,086	+0.26(+2.16%)
Dec 05, 2003	12.56	12.48	11.95	12.06	2,820,494	-0.50(-3.98%)
Dec 04, 2003	12.70	12.80	12.31	12.56	1,732,725	-0.10(-0.79%)
Dec 03, 2003	13.18	13.30	12.51	12.66	2,310,848	-0.44(-3.36%)
Dec 02, 2003	13.30	13.32	12.97	13.10	1,569,542	-0.17(-1.26%)

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.