Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.96	19.29	18.85	18.95	84,864	-0.17(-0.88%)
Feb 26, 2004	19.10	19.52	18.96	19.12	80,228	+0.11(+0.56%)
Feb 25, 2004	19.42	19.82	19.01	19.01	178,642	-0.24(-1.25%)
Feb 24, 2004	19.43	19.59	19.01	19.26	211,625	-0.24(-1.24%)
Feb 23, 2004	19.65	19.75	19.42	19.50	251,026	+0.15(+0.75%)
Feb 20, 2004	19.64	19.91	19.35	19.35	492,782	+0.09(+0.47%)
Feb 19, 2004	19.01	19.51	18.79	19.26	480,658	+0.50(+2.66%)
Feb 18, 2004	17.70	18.86	17.67	18.76	447,854	+0.56(+3.08%)
Feb 17, 2004	20.04	20.04	17.80	18.20	978,968	-1.48(-7.50%)
Feb 13, 2004	20.75	20.79	19.34	19.68	420,041	-0.62(-3.04%)
Feb 12, 2004	19.60	20.47	19.60	20.29	326,085	+0.38(+1.92%)
Feb 11, 2004	19.78	20.28	19.78	19.91	207,168	-0.12(-0.59%)
Feb 10, 2004	20.06	20.44	19.74	20.03	252,274	+0.01(+0.03%)
Feb 09, 2004	20.15	20.64	19.69	20.02	392,942	+0.11(+0.56%)
Feb 06, 2004	19.97	20.41	19.40	19.91	343,200	+0.34(+1.72%)
Feb 05, 2004	19.54	20.11	19.49	19.58	259,762	-0.16(-0.80%)
Feb 04, 2004	19.24	20.59	19.16	19.73	692,284	+0.10(+0.51%)
Feb 03, 2004	19.52	20.19	19.35	19.63	512,572	-0.13(-0.68%)
Feb 02, 2004	20.75	20.89	19.41	19.77	812,805	-0.88(-4.24%)
Jan 30, 2004	20.92	21.20	20.24	20.64	469,605	-0.66(-3.11%)
Jan 29, 2004	22.51	22.51	20.38	21.30	852,563	-1.02(-4.57%)
Jan 28, 2004	25.55	25.94	22.12	22.32	1,703,879	-3.65(-14.04%)
Jan 27, 2004	26.69	27.19	25.70	25.97	983,782	-2.83(-9.83%)
Jan 26, 2004	28.33	29.40	28.33	28.80	419,685	+0.72(+2.58%)
Jan 23, 2004	26.92	28.33	25.66	28.08	567,127	+1.41(+5.28%)
Jan 22, 2004	27.18	27.91	26.61	26.67	291,141	-0.51(-1.88%)
Jan 21, 2004	26.27	27.47	26.21	27.18	198,254	+0.43(+1.59%)
Jan 20, 2004	28.88	28.88	26.11	26.75	732,933	-1.77(-6.21%)
Jan 16, 2004	28.04	28.83	27.55	28.53	442,684	+1.04(+3.79%)
Jan 15, 2004	27.62	27.76	26.68	27.48	294,007	+0.28(+1.03%)
Jan 14, 2004	26.36	27.20	25.86	27.20	427,554	+1.28(+4.94%)
Jan 13, 2004	25.75	26.52	24.97	25.92	450,842	-0.23(-0.88%)
Jan 12, 2004	26.22	27.43	25.38	26.15	502,272	-0.12(-0.45%)
Jan 09, 2004	26.21	27.11	24.76	26.27	1,191,798	-0.39(-1.45%)
Jan 08, 2004	29.59	30.43	26.47	26.66	1,444,674	-3.05(-10.25%)
Jan 07, 2004	31.02	31.31	29.54	29.71	520,070	-1.09(-3.54%)
Jan 06, 2004	30.32	30.85	29.69	30.79	300,233	+0.97(+3.26%)
Jan 05, 2004	29.73	30.16	29.23	29.82	378,857	+0.83(+2.86%)
Jan 02, 2004	29.14	30.12	28.52	28.99	394,190	+0.36(+1.27%)
Dec 31, 2003	29.85	30.43	27.93	28.63	527,904	-1.08(-3.64%)
Dec 30, 2003	29.89	30.18	29.46	29.71	220,960	-0.30(-0.99%)
Dec 29, 2003	28.95	30.50	28.48	30.01	554,918	+1.41(+4.94%)
Dec 26, 2003	28.16	28.77	27.74	28.59	124,122	+0.71(+2.55%)
Dec 24, 2003	28.42	28.67	27.68	27.88	143,989	-0.27(-0.98%)
Dec 23, 2003	27.76	28.55	26.76	28.16	332,665	+0.55(+2.01%)
Dec 22, 2003	27.62	28.35	27.02	27.60	489,790	+0.07(+0.27%)
Dec 19, 2003	27.32	27.53	26.65	27.53	415,787	+0.72(+2.70%)
Dec 18, 2003	26.50	27.34	26.23	26.81	509,962	+0.44(+1.66%)
Dec 17, 2003	26.33	26.59	25.80	26.37	306,969	+0.09(+0.34%)
Dec 16, 2003	25.41	26.33	24.40	26.28	633,819	+0.71(+2.79%)
Dec 15, 2003	26.70	26.70	25.27	25.57	530,473	+0.52(+2.06%)
Dec 12, 2003	26.11	26.19	24.83	25.05	397,222	-0.55(-2.15%)
Dec 11, 2003	25.97	26.19	24.71	25.60	774,813	-0.37(-1.43%)
Dec 10, 2003	25.90	26.83	25.51	25.97	971,883	+0.46(+1.80%)
Dec 09, 2003	24.85	26.47	24.57	25.51	792,472	+1.03(+4.19%)
Dec 08, 2003	25.13	25.23	24.17	24.48	747,244	+1.19(+5.13%)
Dec 05, 2003	22.84	23.84	22.43	23.29	409,920	+0.45(+1.98%)
Dec 04, 2003	21.56	23.12	21.30	22.84	329,055	+0.95(+4.34%)
Dec 03, 2003	24.08	24.08	20.93	21.89	513,508	-1.50(-6.43%)
Dec 02, 2003	24.79	25.05	23.06	23.39	613,095	-1.23(-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.