Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.04	21.08	20.82	20.90	53,629,528	-0.20(-0.93%)
Jan 29, 2004	21.02	21.12	20.84	21.09	84,354,952	+0.15(+0.72%)
Jan 28, 2004	21.39	21.49	20.76	20.94	94,395,232	-0.41(-1.91%)
Jan 27, 2004	21.64	21.70	21.33	21.35	83,624,256	-0.42(-1.91%)
Jan 26, 2004	21.53	21.79	21.40	21.76	77,144,840	+0.24(+1.12%)
Jan 23, 2004	21.37	21.73	21.33	21.52	168,395,376	+0.36(+1.68%)
Jan 22, 2004	21.43	21.49	21.11	21.17	103,776,000	-0.22(-1.02%)
Jan 21, 2004	21.26	21.39	21.05	21.39	70,887,200	+0.15(+0.71%)
Jan 20, 2004	21.14	21.31	21.11	21.24	83,455,280	+0.22(+1.04%)
Jan 16, 2004	20.94	21.07	20.80	21.02	84,665,920	+0.20(+0.98%)
Jan 15, 2004	20.82	20.95	20.72	20.81	77,415,440	-0.12(-0.58%)
Jan 14, 2004	20.80	20.96	20.76	20.93	58,099,856	+0.20(+0.98%)
Jan 13, 2004	20.82	20.89	20.60	20.73	68,221,248	-0.11(-0.51%)
Jan 12, 2004	20.91	20.96	20.67	20.84	73,897,056	-0.07(-0.33%)
Jan 09, 2004	21.18	21.21	20.85	20.90	88,763,352	-0.38(-1.78%)
Jan 08, 2004	21.45	21.52	21.16	21.28	77,821,280	-0.04(-0.18%)
Jan 07, 2004	21.29	21.39	21.17	21.32	71,849,992	-0.02(-0.11%)
Jan 06, 2004	21.30	21.37	21.21	21.34	62,127,560	+0.08(+0.36%)
Jan 05, 2004	20.96	21.30	20.95	21.27	89,099,192	+0.52(+2.51%)
Jan 02, 2004	20.84	20.99	20.65	20.74	58,868,268	+0.06(+0.29%)
Dec 31, 2003	20.72	20.82	20.58	20.68	55,839,616	-0.11(-0.54%)
Dec 30, 2003	20.71	20.82	20.71	20.80	45,528,472	+0.05(+0.22%)
Dec 29, 2003	20.56	20.80	20.53	20.75	53,494,556	+0.19(+0.92%)
Dec 26, 2003	20.44	20.59	20.40	20.56	15,980,736	+0.13(+0.63%)
Dec 24, 2003	20.51	20.53	20.40	20.43	26,364,662	-0.08(-0.41%)
Dec 23, 2003	20.53	20.66	20.41	20.52	52,412,536	-0.02(-0.11%)
Dec 22, 2003	20.53	20.73	20.38	20.54	58,083,712	-0.14(-0.66%)
Dec 19, 2003	20.77	20.82	20.55	20.68	101,700,088	-0.03(-0.15%)
Dec 18, 2003	20.48	20.74	20.44	20.71	80,953,408	+0.27(+1.33%)
Dec 17, 2003	20.43	20.46	20.29	20.43	71,074,704	-0.02(-0.07%)
Dec 16, 2003	20.28	20.53	20.23	20.45	97,891,256	+0.24(+1.20%)
Dec 15, 2003	20.44	20.48	20.16	20.21	117,584,624	+0.07(+0.34%)
Dec 12, 2003	20.17	20.26	20.03	20.14	91,508,032	+0.03(+0.15%)
Dec 11, 2003	20.09	20.23	19.86	20.11	104,945,488	+0.02(+0.08%)
Dec 10, 2003	19.99	20.12	19.94	20.09	109,636,000	+0.16(+0.80%)
Dec 09, 2003	19.98	20.11	19.84	19.94	137,018,512	+0.11(+0.53%)
Dec 08, 2003	19.74	19.91	19.50	19.83	119,759,248	+0.20(+1.00%)
Dec 05, 2003	19.62	20.01	19.59	19.63	127,840,192	-0.17(-0.84%)
Dec 04, 2003	19.44	19.82	19.39	19.80	115,390,416	+0.40(+2.07%)
Dec 03, 2003	19.51	19.70	19.36	19.40	123,222,984	+0.01(+0.04%)
Dec 02, 2003	19.61	19.72	19.35	19.39	112,637,128	-0.14(-0.70%)
Dec 01, 2003	19.57	19.81	19.27	19.53	134,858,304	+0.10(+0.51%)
Nov 28, 2003	19.27	19.46	19.20	19.43	44,199,928	+0.20(+1.02%)
Nov 26, 2003	19.35	19.37	19.13	19.23	92,307,672	+0.04(+0.20%)
Nov 25, 2003	19.55	19.61	19.18	19.20	113,354,464	-0.25(-1.28%)
Nov 24, 2003	19.14	19.50	19.10	19.44	131,615,288	+0.47(+2.47%)
Nov 21, 2003	19.14	19.18	18.95	18.98	93,570,712	+0.01(+0.04%)
Nov 20, 2003	19.02	19.37	18.95	18.97	141,383,376	-0.19(-0.99%)
Nov 19, 2003	19.11	19.30	19.02	19.16	104,342,480	+0.15(+0.79%)
Nov 18, 2003	19.14	19.53	18.98	19.01	141,413,280	+0.00(+0.00%)
Nov 17, 2003	19.19	19.23	18.77	19.01	137,485,744	-0.26(-1.37%)
Nov 14, 2003	19.42	19.66	19.23	19.27	110,023,320	-0.14(-0.74%)
Nov 13, 2003	19.54	19.60	19.23	19.41	104,469,784	-0.22(-1.12%)
Nov 12, 2003	19.54	19.75	19.35	19.63	100,404,496	+0.14(+0.70%)
Nov 11, 2003	19.66	19.71	19.40	19.50	85,998,824	-0.15(-0.77%)
Nov 10, 2003	19.74	19.82	19.65	19.65	72,221,696	-0.08(-0.38%)
Nov 07, 2003	19.94	20.02	19.67	19.72	76,512,984	-0.10(-0.50%)
Nov 06, 2003	19.85	19.88	19.65	19.82	90,232,024	+0.10(+0.50%)
Nov 05, 2003	19.76	19.89	19.65	19.72	81,398,816	+0.02(+0.12%)
Nov 04, 2003	20.09	20.12	19.66	19.70	111,187,376	-0.46(-2.29%)

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.