Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	17.85	18.60	17.63	17.81	247,300	-0.16(-0.89%)
Feb 26, 2004	17.90	18.31	17.59	17.97	170,400	+0.05(+0.28%)
Feb 25, 2004	17.35	17.95	17.29	17.92	200,500	+0.58(+3.34%)
Feb 24, 2004	17.05	18.07	16.77	17.34	350,900	+0.18(+1.05%)
Feb 23, 2004	18.70	18.99	17.10	17.16	597,900	-1.56(-8.33%)
Feb 20, 2004	18.97	19.14	18.19	18.72	395,900	+0.01(+0.05%)
Feb 19, 2004	20.69	21.00	18.58	18.71	836,900	-1.29(-6.45%)
Feb 18, 2004	19.68	20.13	19.60	20.00	222,700	+0.44(+2.24%)
Feb 17, 2004	20.06	20.23	19.50	19.56	355,800	-0.03(-0.15%)
Feb 13, 2004	21.05	21.15	19.56	19.59	560,800	-0.93(-4.53%)
Feb 12, 2004	20.00	21.06	19.90	20.52	575,800	+0.68(+3.43%)
Feb 11, 2004	19.36	20.30	19.34	19.84	356,800	+0.47(+2.43%)
Feb 10, 2004	19.54	19.69	19.20	19.37	183,000	-0.08(-0.41%)
Feb 09, 2004	19.70	20.20	19.45	19.45	483,300	-0.19(-0.97%)
Feb 06, 2004	18.26	19.64	18.03	19.64	541,600	+1.56(+8.63%)
Feb 05, 2004	18.40	18.87	17.97	18.08	585,000	-0.39(-2.11%)
Feb 04, 2004	18.90	18.99	18.10	18.47	609,100	-0.57(-2.99%)
Feb 03, 2004	19.95	20.10	18.92	19.04	471,000	-0.91(-4.54%)
Feb 02, 2004	19.80	20.60	19.75	19.95	500,200	-0.20(-0.97%)
Jan 30, 2004	19.60	20.32	19.20	20.14	352,700	+0.46(+2.34%)
Jan 29, 2004	21.30	21.30	18.55	19.68	914,800	-1.11(-5.34%)
Jan 28, 2004	21.20	22.05	20.23	20.79	1,689,200	+0.15(+0.73%)
Jan 27, 2004	20.29	21.60	19.74	20.64	1,332,700	+0.08(+0.39%)
Jan 26, 2004	21.07	21.23	20.29	20.56	769,300	-0.23(-1.11%)
Jan 23, 2004	22.06	22.38	20.53	20.79	945,000	-1.30(-5.89%)
Jan 22, 2004	22.15	23.50	21.16	22.09	1,595,500	+0.77(+3.61%)
Jan 21, 2004	22.50	22.55	21.32	21.32	706,300	-0.76(-3.44%)
Jan 20, 2004	22.15	22.50	21.38	22.08	1,022,800	+0.64(+2.99%)
Jan 16, 2004	21.10	21.94	20.76	21.44	764,000	+0.74(+3.57%)
Jan 15, 2004	21.25	21.47	20.10	20.70	1,052,271	-0.90(-4.17%)
Jan 14, 2004	22.65	22.65	21.40	21.60	997,638	-0.79(-3.53%)
Jan 13, 2004	20.55	23.24	20.50	22.39	2,561,704	+1.44(+6.87%)
Jan 12, 2004	21.15	21.60	19.96	20.95	1,990,781	+0.45(+2.20%)
Jan 09, 2004	18.78	20.70	18.40	20.50	2,909,466	+3.37(+19.67%)
Jan 08, 2004	17.59	17.70	16.44	17.13	799,933	-0.05(-0.29%)
Jan 07, 2004	15.80	17.75	15.76	17.18	1,908,901	+1.03(+6.38%)
Jan 06, 2004	16.34	16.38	15.75	16.15	344,100	+0.01(+0.07%)
Jan 05, 2004	15.60	16.55	15.15	16.14	676,300	+1.14(+7.59%)
Jan 02, 2004	14.96	15.68	14.84	15.00	293,000	+0.29(+1.97%)
Dec 31, 2003	15.79	15.88	14.70	14.71	288,400	-0.85(-5.46%)
Dec 30, 2003	16.40	16.60	15.40	15.56	283,993	-0.73(-4.48%)
Dec 29, 2003	15.74	16.77	15.69	16.29	676,077	+0.69(+4.42%)
Dec 26, 2003	15.11	15.88	14.88	15.60	131,868	+0.32(+2.09%)
Dec 24, 2003	15.60	16.05	15.21	15.28	169,422	-0.25(-1.61%)
Dec 23, 2003	14.66	15.69	14.51	15.53	491,457	+0.96(+6.59%)
Dec 22, 2003	14.58	14.74	14.32	14.57	126,159	+0.05(+0.34%)
Dec 19, 2003	14.97	14.97	14.30	14.52	74,644	-0.38(-2.55%)
Dec 18, 2003	14.34	15.20	14.34	14.90	121,219	+0.54(+3.76%)
Dec 17, 2003	14.21	14.67	14.00	14.36	87,373	-0.12(-0.83%)
Dec 16, 2003	14.55	14.78	13.90	14.48	195,565	-0.06(-0.41%)
Dec 15, 2003	15.70	15.90	14.41	14.54	274,302	-0.41(-2.74%)
Dec 12, 2003	15.00	15.20	14.30	14.95	180,583	-0.06(-0.40%)
Dec 11, 2003	13.84	15.23	13.80	15.01	249,400	+1.01(+7.21%)
Dec 10, 2003	14.98	15.26	13.80	14.00	593,886	-1.30(-8.50%)
Dec 09, 2003	17.20	17.40	14.64	15.30	1,187,382	-1.89(-10.99%)
Dec 08, 2003	15.59	17.41	15.25	17.19	772,904	+1.59(+10.19%)
Dec 05, 2003	15.93	16.44	15.04	15.60	487,395	-0.33(-2.07%)
Dec 04, 2003	15.76	15.98	14.97	15.93	734,298	-0.13(-0.82%)
Dec 03, 2003	16.10	16.95	15.44	16.06	1,687,529	+0.73(+4.76%)
Dec 02, 2003	15.90	16.68	15.30	15.33	1,217,609	-0.27(-1.73%)

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.