Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	23.93	24.35	23.52	23.62	430,700	-0.31(-1.30%)
Feb 26, 2004	23.40	23.98	23.27	23.93	427,500	+0.49(+2.09%)
Feb 25, 2004	23.18	23.61	23.11	23.45	379,700	+0.21(+0.88%)
Feb 24, 2004	23.40	23.40	22.88	23.24	678,000	-0.19(-0.81%)
Feb 23, 2004	23.98	23.98	23.35	23.43	614,300	-0.42(-1.76%)
Feb 20, 2004	24.75	24.75	23.76	23.85	587,700	-0.84(-3.40%)
Feb 19, 2004	24.88	24.90	24.57	24.69	495,400	+0.14(+0.57%)
Feb 18, 2004	24.59	24.71	24.50	24.55	281,200	-0.05(-0.20%)
Feb 17, 2004	24.50	24.80	24.50	24.60	309,600	+0.20(+0.82%)
Feb 13, 2004	25.00	25.20	24.30	24.40	413,700	-0.71(-2.81%)
Feb 12, 2004	25.12	25.46	25.00	25.11	444,200	-0.02(-0.06%)
Feb 11, 2004	24.91	25.18	24.84	25.12	554,500	+0.19(+0.76%)
Feb 10, 2004	24.39	25.14	24.39	24.93	531,100	+0.41(+1.69%)
Feb 09, 2004	24.36	24.54	24.23	24.52	853,400	+0.16(+0.68%)
Feb 06, 2004	24.16	24.36	24.11	24.35	342,500	+0.21(+0.85%)
Feb 05, 2004	24.16	24.21	24.05	24.14	717,200	-0.02(-0.08%)
Feb 04, 2004	24.25	24.30	24.00	24.16	717,800	-0.29(-1.17%)
Feb 03, 2004	24.30	24.66	24.07	24.45	501,600	+0.20(+0.82%)
Feb 02, 2004	24.21	24.34	23.95	24.25	488,300	-0.09(-0.37%)
Jan 30, 2004	24.30	24.50	24.04	24.34	699,600	+0.26(+1.08%)
Jan 29, 2004	23.82	24.13	23.71	24.08	842,500	+0.20(+0.86%)
Jan 28, 2004	24.18	24.52	23.70	23.88	695,400	-0.30(-1.26%)
Jan 27, 2004	24.40	24.41	24.01	24.18	557,900	-0.39(-1.59%)
Jan 26, 2004	23.79	24.57	23.62	24.57	561,800	+0.73(+3.08%)
Jan 23, 2004	24.10	24.35	23.73	23.84	1,387,900	-0.49(-2.01%)
Jan 22, 2004	24.71	24.86	24.12	24.32	1,065,900	-0.38(-1.52%)
Jan 21, 2004	24.00	24.88	23.98	24.70	2,092,600	+0.93(+3.89%)
Jan 20, 2004	21.75	24.00	21.73	23.77	3,321,800	+3.52(+17.41%)
Jan 16, 2004	19.95	20.31	19.95	20.25	603,000	+0.18(+0.87%)
Jan 15, 2004	20.25	20.25	19.93	20.07	448,600	-0.20(-0.96%)
Jan 14, 2004	20.04	20.30	19.93	20.27	508,500	+0.23(+1.17%)
Jan 13, 2004	19.88	20.11	19.84	20.04	625,800	+0.19(+0.96%)
Jan 12, 2004	19.62	19.84	19.54	19.84	357,700	+0.27(+1.38%)
Jan 09, 2004	19.42	19.80	19.36	19.57	363,100	+0.22(+1.16%)
Jan 08, 2004	18.95	19.37	18.95	19.35	805,700	+0.00(+0.00%)
Jan 07, 2004	19.50	19.52	19.15	19.35	539,000	-0.46(-2.32%)
Jan 06, 2004	19.65	19.83	19.48	19.81	248,700	+0.11(+0.56%)
Jan 05, 2004	19.28	19.70	19.27	19.70	306,700	+0.54(+2.85%)
Jan 02, 2004	18.93	19.33	18.93	19.16	168,900	+0.18(+0.95%)
Dec 31, 2003	19.26	19.26	18.94	18.98	336,000	-0.18(-0.97%)
Dec 30, 2003	19.35	19.38	19.14	19.16	250,000	-0.16(-0.85%)
Dec 29, 2003	18.89	19.49	19.03	19.32	363,800	+0.43(+2.30%)
Dec 26, 2003	18.85	18.93	18.82	18.89	121,100	+0.08(+0.43%)
Dec 24, 2003	18.75	18.98	18.73	18.81	115,500	+0.01(+0.08%)
Dec 23, 2003	18.80	18.98	18.75	18.80	465,900	-0.07(-0.37%)
Dec 22, 2003	18.76	18.88	18.60	18.86	397,500	-0.02(-0.11%)
Dec 19, 2003	19.01	19.05	18.80	18.89	321,600	-0.17(-0.92%)
Dec 18, 2003	19.02	19.05	18.76	19.06	363,100	+0.06(+0.32%)
Dec 17, 2003	18.90	19.02	18.57	19.00	431,100	+0.10(+0.53%)
Dec 16, 2003	19.12	19.14	18.75	18.90	281,500	-0.21(-1.12%)
Dec 15, 2003	19.30	19.32	19.08	19.11	493,200	-0.05(-0.26%)
Dec 12, 2003	19.19	19.24	19.02	19.16	173,400	-0.05(-0.29%)
Dec 11, 2003	18.64	19.30	18.64	19.22	231,000	+0.57(+3.08%)
Dec 10, 2003	18.52	18.75	18.41	18.64	433,300	+0.11(+0.57%)
Dec 09, 2003	18.86	18.98	18.50	18.54	561,700	-0.30(-1.59%)
Dec 08, 2003	18.77	19.00	18.69	18.84	260,600	+0.14(+0.75%)
Dec 05, 2003	18.65	18.84	18.64	18.70	291,700	-0.21(-1.08%)
Dec 04, 2003	19.25	19.34	18.85	18.91	310,400	-0.29(-1.51%)
Dec 03, 2003	19.70	19.74	19.18	19.20	456,800	-0.44(-2.24%)
Dec 02, 2003	19.50	19.65	19.43	19.64	257,300	+0.04(+0.18%)

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.