Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	19.26	19.44	19.25	19.40	292,600	+0.12(+0.62%)
Feb 26, 2004	19.13	19.30	19.11	19.28	345,700	+0.18(+0.94%)
Feb 25, 2004	18.84	19.13	18.81	19.10	420,600	+0.22(+1.17%)
Feb 24, 2004	18.93	18.94	18.84	18.88	587,500	-0.04(-0.21%)
Feb 23, 2004	19.00	19.00	18.91	18.92	385,100	-0.11(-0.58%)
Feb 20, 2004	19.10	19.11	19.03	19.03	339,900	-0.07(-0.37%)
Feb 19, 2004	19.00	19.12	19.00	19.10	367,400	+0.05(+0.26%)
Feb 18, 2004	19.10	19.10	19.02	19.05	368,300	+0.02(+0.11%)
Feb 17, 2004	19.15	19.15	19.02	19.03	273,600	-0.10(-0.52%)
Feb 13, 2004	19.16	19.17	19.12	19.13	184,300	-0.03(-0.16%)
Feb 12, 2004	19.16	19.17	19.14	19.16	295,000	-0.01(-0.05%)
Feb 11, 2004	19.16	19.21	19.10	19.17	449,200	+0.01(+0.05%)
Feb 10, 2004	19.20	19.25	19.14	19.16	301,500	-0.04(-0.21%)
Feb 09, 2004	19.39	20.00	19.05	19.20	215,300	-0.05(-0.26%)
Feb 06, 2004	19.21	19.26	19.19	19.25	293,400	+0.01(+0.05%)
Feb 05, 2004	19.23	19.27	19.19	19.24	316,800	+0.02(+0.10%)
Feb 04, 2004	19.19	19.24	19.16	19.22	280,700	+0.03(+0.16%)
Feb 03, 2004	19.18	19.21	19.14	19.19	297,800	+0.01(+0.05%)
Feb 02, 2004	19.08	19.20	19.08	19.18	293,300	+0.04(+0.21%)
Jan 30, 2004	19.08	19.19	19.02	19.14	236,000	+0.08(+0.42%)
Jan 29, 2004	19.01	19.08	18.95	19.06	312,300	+0.06(+0.32%)
Jan 28, 2004	18.98	19.03	18.92	19.00	316,300	+0.04(+0.21%)
Jan 27, 2004	19.00	19.04	18.91	18.96	515,900	-0.04(-0.21%)
Jan 26, 2004	19.11	19.14	18.98	19.00	454,700	-0.14(-0.73%)
Jan 23, 2004	19.08	19.17	19.04	19.14	425,200	+0.01(+0.05%)
Jan 22, 2004	19.15	19.19	19.08	19.13	433,500	-0.05(-0.26%)
Jan 21, 2004	19.20	19.23	19.13	19.18	365,300	-0.02(-0.10%)
Jan 20, 2004	19.25	19.30	19.17	19.20	513,300	-0.05(-0.26%)
Jan 16, 2004	19.08	19.25	19.08	19.25	344,400	+0.16(+0.84%)
Jan 15, 2004	19.04	19.10	19.03	19.09	491,000	+0.03(+0.16%)
Jan 14, 2004	19.04	19.09	19.00	19.06	399,400	+0.02(+0.11%)
Jan 13, 2004	19.04	19.09	19.00	19.04	511,400	-0.05(-0.26%)
Jan 12, 2004	19.02	19.10	19.01	19.09	495,700	+0.11(+0.58%)
Jan 09, 2004	18.85	19.03	18.85	18.98	411,200	+0.13(+0.69%)
Jan 08, 2004	18.89	18.89	18.82	18.85	353,500	-0.02(-0.11%)
Jan 07, 2004	18.88	18.89	18.77	18.87	356,900	+0.02(+0.11%)
Jan 06, 2004	18.78	18.89	18.76	18.85	359,100	+0.07(+0.37%)
Jan 05, 2004	18.57	18.78	18.55	18.78	353,400	+0.26(+1.40%)
Jan 02, 2004	18.49	18.57	18.48	18.52	215,400	+0.05(+0.27%)
Dec 31, 2003	18.51	18.53	18.41	18.47	597,400	-0.04(-0.22%)
Dec 30, 2003	18.45	18.53	18.43	18.51	544,900	+0.05(+0.27%)
Dec 29, 2003	18.41	18.50	18.39	18.46	669,800	+0.03(+0.16%)
Dec 26, 2003	18.41	18.47	18.40	18.43	234,200	-0.10(-0.54%)
Dec 24, 2003	18.56	18.57	18.53	18.53	286,500	-0.01(-0.05%)
Dec 23, 2003	18.57	18.57	18.50	18.54	523,500	-0.03(-0.16%)
Dec 22, 2003	18.66	18.66	18.50	18.57	513,600	-0.05(-0.27%)
Dec 19, 2003	18.67	18.68	18.60	18.62	408,700	-0.03(-0.16%)
Dec 18, 2003	18.71	18.76	18.65	18.65	566,600	-0.06(-0.32%)
Dec 17, 2003	18.85	18.86	18.70	18.71	481,000	-0.17(-0.90%)
Dec 16, 2003	18.91	18.91	18.75	18.88	417,300	+0.00(+0.00%)
Dec 15, 2003	18.92	18.95	18.85	18.88	308,300	-0.06(-0.32%)
Dec 12, 2003	18.90	18.95	18.89	18.94	356,300	-0.01(-0.05%)
Dec 11, 2003	18.85	19.00	18.81	18.95	421,800	+0.10(+0.53%)
Dec 10, 2003	18.87	18.88	18.85	18.85	325,000	+0.00(+0.00%)
Dec 09, 2003	18.87	18.88	18.71	18.85	525,800	+0.00(+0.00%)
Dec 08, 2003	18.87	18.95	18.82	18.85	357,400	-0.19(-1.00%)
Dec 05, 2003	19.00	19.06	18.93	19.04	417,000	+0.08(+0.42%)
Dec 04, 2003	18.73	18.96	18.73	18.96	542,400	+0.28(+1.50%)
Dec 03, 2003	18.63	18.66	18.63	18.68	343,700	+0.07(+0.38%)
Dec 02, 2003	18.64	18.67	18.58	18.61	300,900	+0.07(+0.38%)

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.