Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.39	18.71	18.27	18.38	87,519	-0.16(-0.88%)
Feb 26, 2004	18.52	18.93	18.38	18.54	82,739	+0.10(+0.56%)
Feb 25, 2004	18.83	19.22	18.44	18.44	184,232	-0.23(-1.25%)
Feb 24, 2004	18.84	19.00	18.44	18.67	218,247	-0.23(-1.24%)
Feb 23, 2004	19.05	19.15	18.83	18.91	258,882	+0.14(+0.75%)
Feb 20, 2004	19.04	19.30	18.76	18.76	508,203	+0.09(+0.47%)
Feb 19, 2004	18.44	18.92	18.22	18.68	495,700	+0.48(+2.66%)
Feb 18, 2004	17.16	18.29	17.14	18.19	461,869	+0.54(+3.08%)
Feb 17, 2004	19.43	19.43	17.26	17.65	1,009,603	-1.43(-7.50%)
Feb 13, 2004	20.12	20.16	18.75	19.08	433,186	-0.60(-3.04%)
Feb 12, 2004	19.01	19.85	19.01	19.68	336,289	+0.37(+1.92%)
Feb 11, 2004	19.18	19.66	19.18	19.31	213,651	-0.11(-0.59%)
Feb 10, 2004	19.45	19.82	19.14	19.42	260,169	+0.01(+0.03%)
Feb 09, 2004	19.54	20.01	19.10	19.42	405,238	+0.11(+0.56%)
Feb 06, 2004	19.36	19.79	18.81	19.31	353,940	+0.33(+1.72%)
Feb 05, 2004	18.95	19.50	18.90	18.98	267,891	-0.15(-0.80%)
Feb 04, 2004	18.66	19.97	18.58	19.13	713,948	+0.10(+0.51%)
Feb 03, 2004	18.93	19.58	18.76	19.04	528,612	-0.13(-0.68%)
Feb 02, 2004	20.12	20.26	18.82	19.17	838,241	-0.85(-4.24%)
Jan 30, 2004	20.28	20.56	19.62	20.01	484,300	-0.64(-3.11%)
Jan 29, 2004	21.83	21.83	19.76	20.66	879,242	-0.99(-4.57%)
Jan 28, 2004	24.77	25.15	21.45	21.65	1,757,198	-3.54(-14.04%)
Jan 27, 2004	25.88	26.36	24.92	25.18	1,014,567	-2.75(-9.83%)
Jan 26, 2004	27.47	28.50	27.47	27.93	432,818	+0.70(+2.58%)
Jan 23, 2004	26.10	27.47	24.88	27.23	584,874	+1.37(+5.28%)
Jan 22, 2004	26.36	27.06	25.80	25.86	300,251	-0.49(-1.88%)
Jan 21, 2004	25.48	26.64	25.42	26.36	204,457	+0.41(+1.59%)
Jan 20, 2004	28.00	28.00	25.32	25.94	755,869	-1.72(-6.21%)
Jan 16, 2004	27.19	27.96	26.72	27.66	456,537	+1.01(+3.79%)
Jan 15, 2004	26.78	26.92	25.87	26.65	303,208	+0.27(+1.03%)
Jan 14, 2004	25.56	26.38	25.08	26.38	440,934	+1.24(+4.93%)
Jan 13, 2004	24.97	25.72	24.21	25.14	464,950	-0.22(-0.88%)
Jan 12, 2004	25.43	26.60	24.61	25.36	517,990	-0.11(-0.45%)
Jan 09, 2004	25.41	26.29	24.01	25.48	1,229,094	-0.38(-1.45%)
Jan 08, 2004	28.69	29.51	25.67	25.85	1,489,882	-2.95(-10.25%)
Jan 07, 2004	30.08	30.36	28.64	28.80	536,345	-1.06(-3.54%)
Jan 06, 2004	29.40	29.91	28.79	29.86	309,628	+0.94(+3.26%)
Jan 05, 2004	28.83	29.25	28.34	28.92	390,713	+0.80(+2.86%)
Jan 02, 2004	28.25	29.21	27.65	28.11	406,525	+0.35(+1.27%)
Dec 31, 2003	28.95	29.51	27.09	27.76	544,424	-1.05(-3.64%)
Dec 30, 2003	28.98	29.26	28.57	28.81	227,875	-0.29(-0.99%)
Dec 29, 2003	28.07	29.58	27.62	29.10	572,283	+1.37(+4.94%)
Dec 26, 2003	27.30	27.90	26.90	27.73	128,006	+0.69(+2.55%)
Dec 24, 2003	27.56	27.80	26.84	27.04	148,494	-0.27(-0.98%)
Dec 23, 2003	26.92	27.68	25.95	27.30	343,075	+0.54(+2.01%)
Dec 22, 2003	26.79	27.49	26.20	26.76	505,117	+0.07(+0.27%)
Dec 19, 2003	26.49	26.70	25.84	26.69	428,799	+0.70(+2.70%)
Dec 18, 2003	25.70	26.51	25.43	25.99	525,920	+0.42(+1.66%)
Dec 17, 2003	25.54	25.78	25.02	25.57	316,575	+0.09(+0.34%)
Dec 16, 2003	24.64	25.53	23.66	25.48	653,653	+0.69(+2.79%)
Dec 15, 2003	25.89	25.89	24.51	24.79	547,074	+0.50(+2.06%)
Dec 12, 2003	25.32	25.39	24.07	24.29	409,653	-0.53(-2.15%)
Dec 11, 2003	25.18	25.40	23.96	24.82	799,059	-0.36(-1.43%)
Dec 10, 2003	25.11	26.02	24.74	25.18	1,002,296	+0.45(+1.80%)
Dec 09, 2003	24.09	25.67	23.83	24.74	817,271	+1.00(+4.19%)
Dec 08, 2003	24.37	24.47	23.44	23.74	770,628	+1.16(+5.13%)
Dec 05, 2003	22.14	23.11	21.75	22.58	422,748	+0.44(+1.98%)
Dec 04, 2003	20.90	22.42	20.66	22.14	339,352	+0.92(+4.34%)
Dec 03, 2003	23.35	23.35	20.29	21.22	529,577	-1.46(-6.43%)
Dec 02, 2003	24.03	24.29	22.36	22.68	632,280	-1.20(-5.01%)

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.