Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	23.17	23.82	22.56	23.02	1,510,200	+0.81(+3.65%)
Feb 26, 2004	21.51	22.43	21.31	22.21	642,000	+0.71(+3.30%)
Feb 25, 2004	21.20	21.63	21.14	21.50	817,300	+0.30(+1.42%)
Feb 24, 2004	21.73	22.00	21.00	21.20	794,300	-0.51(-2.35%)
Feb 23, 2004	22.23	22.48	21.44	21.71	975,900	-0.59(-2.65%)
Feb 20, 2004	23.33	23.41	22.23	22.30	1,533,100	-1.05(-4.50%)
Feb 19, 2004	23.95	24.49	23.24	23.35	1,217,500	-0.38(-1.60%)
Feb 18, 2004	24.15	24.20	23.51	23.73	511,300	-0.12(-0.50%)
Feb 17, 2004	24.21	25.00	23.80	23.85	935,300	-0.13(-0.54%)
Feb 13, 2004	23.50	24.51	23.40	23.98	1,355,300	+0.48(+2.04%)
Feb 12, 2004	24.60	24.69	23.28	23.50	2,980,100	-1.37(-5.51%)
Feb 11, 2004	23.60	25.65	23.25	24.87	13,195,800	+3.47(+16.21%)
Feb 10, 2004	20.73	21.48	20.19	21.40	3,733,700	+0.93(+4.54%)
Feb 09, 2004	19.33	20.70	19.33	20.47	1,861,500	+1.29(+6.73%)
Feb 06, 2004	18.79	19.21	18.50	19.18	573,400	+0.40(+2.13%)
Feb 05, 2004	18.40	19.10	18.40	18.78	425,600	+0.50(+2.74%)
Feb 04, 2004	18.78	19.15	18.28	18.28	568,900	-0.51(-2.71%)
Feb 03, 2004	19.25	19.43	18.75	18.79	501,500	-0.46(-2.39%)
Feb 02, 2004	19.30	20.00	19.10	19.25	555,300	+0.12(+0.63%)
Jan 30, 2004	19.65	19.75	19.00	19.13	779,500	-0.77(-3.87%)
Jan 29, 2004	19.49	20.21	19.26	19.90	1,052,300	+0.56(+2.90%)
Jan 28, 2004	20.85	20.96	19.17	19.34	1,316,900	-1.36(-6.57%)
Jan 27, 2004	20.83	21.72	20.59	20.70	1,104,600	-0.04(-0.19%)
Jan 26, 2004	20.85	20.85	20.41	20.74	465,000	+0.16(+0.78%)
Jan 23, 2004	20.47	20.91	20.23	20.58	672,300	+0.23(+1.13%)
Jan 22, 2004	21.19	21.30	20.23	20.35	1,509,300	-0.87(-4.10%)
Jan 21, 2004	19.01	21.63	18.86	21.22	4,911,300	+1.92(+9.95%)
Jan 20, 2004	19.36	19.46	18.88	19.30	956,200	+0.08(+0.42%)
Jan 16, 2004	18.60	19.50	18.45	19.22	787,600	+0.57(+3.06%)
Jan 15, 2004	18.45	18.80	18.00	18.65	576,898	+0.25(+1.36%)
Jan 14, 2004	18.27	18.75	18.26	18.40	711,302	-0.01(-0.05%)
Jan 13, 2004	18.69	18.82	18.26	18.41	471,452	-0.27(-1.45%)
Jan 12, 2004	18.07	18.68	18.05	18.68	561,518	+0.63(+3.49%)
Jan 09, 2004	18.40	18.57	18.03	18.05	692,339	-0.61(-3.26%)
Jan 08, 2004	18.80	18.91	18.45	18.66	850,442	-0.02(-0.11%)
Jan 07, 2004	18.75	18.89	18.11	18.68	1,227,749	-0.12(-0.64%)
Jan 06, 2004	19.01	19.21	18.70	18.80	1,755,500	-0.83(-4.23%)
Jan 05, 2004	18.95	19.63	18.76	19.63	987,900	+0.85(+4.53%)
Jan 02, 2004	18.05	18.80	18.05	18.78	1,273,900	+0.88(+4.92%)
Dec 31, 2003	17.97	18.10	17.81	17.90	759,900	-0.10(-0.56%)
Dec 30, 2003	18.06	18.10	17.81	18.00	480,556	-0.05(-0.28%)
Dec 29, 2003	18.14	18.36	17.94	18.05	635,746	+0.01(+0.06%)
Dec 26, 2003	17.55	18.07	17.54	18.04	194,258	+0.06(+0.33%)
Dec 24, 2003	18.03	18.03	17.75	17.98	286,666	-0.03(-0.17%)
Dec 23, 2003	17.81	18.03	17.63	18.01	386,168	+0.21(+1.18%)
Dec 22, 2003	17.50	17.88	17.47	17.80	608,746	+0.25(+1.42%)
Dec 19, 2003	17.73	18.00	17.45	17.55	627,694	-0.44(-2.45%)
Dec 18, 2003	17.65	18.14	17.55	17.99	614,336	+0.30(+1.70%)
Dec 17, 2003	17.26	18.03	17.26	17.69	1,282,384	+0.44(+2.55%)
Dec 16, 2003	16.91	17.25	16.75	17.25	662,327	+0.45(+2.68%)
Dec 15, 2003	17.85	17.97	16.68	16.80	1,060,782	-0.53(-3.06%)
Dec 12, 2003	17.43	17.48	16.65	17.33	1,421,278	+0.11(+0.64%)
Dec 11, 2003	16.85	17.42	16.63	17.22	1,647,100	+0.38(+2.26%)
Dec 10, 2003	17.26	17.39	16.12	16.84	2,613,630	-0.56(-3.22%)
Dec 09, 2003	18.46	18.46	17.40	17.40	837,228	-0.25(-1.42%)
Dec 08, 2003	17.50	17.90	17.50	17.65	525,455	-0.03(-0.17%)
Dec 05, 2003	17.93	18.03	17.55	17.68	727,311	-0.25(-1.39%)
Dec 04, 2003	18.24	18.35	17.47	17.93	1,462,506	-0.27(-1.48%)
Dec 03, 2003	18.86	19.05	18.15	18.20	1,230,781	-0.61(-3.24%)
Dec 02, 2003	18.88	19.08	18.81	18.81	816,401	-0.14(-0.74%)

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.