Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	19.06	19.25	18.86	18.86	37,793,632	-0.25(-1.29%)
Feb 26, 2004	19.06	19.19	19.04	19.10	24,858,022	-0.06(-0.32%)
Feb 25, 2004	19.07	19.24	19.04	19.17	28,470,780	+0.04(+0.22%)
Feb 24, 2004	18.88	19.29	18.88	19.12	26,183,166	+0.06(+0.32%)
Feb 23, 2004	19.18	19.24	18.98	19.06	25,266,372	-0.11(-0.59%)
Feb 20, 2004	19.18	19.29	18.92	19.18	29,462,792	-0.01(-0.03%)
Feb 19, 2004	19.38	19.38	19.16	19.18	24,175,042	-0.07(-0.35%)
Feb 18, 2004	19.29	19.41	19.19	19.25	24,101,768	-0.17(-0.90%)
Feb 17, 2004	19.42	19.53	19.35	19.42	25,823,794	+0.19(+0.99%)
Feb 13, 2004	19.37	19.44	19.17	19.23	26,902,296	-0.18(-0.93%)
Feb 12, 2004	19.55	19.59	19.32	19.41	23,905,464	-0.22(-1.10%)
Feb 11, 2004	19.50	19.63	19.35	19.63	29,951,800	+0.06(+0.29%)
Feb 10, 2004	19.55	19.64	19.42	19.57	35,640,124	-0.03(-0.13%)
Feb 09, 2004	19.81	19.99	19.44	19.60	44,957,728	-0.39(-1.96%)
Feb 06, 2004	19.68	20.01	19.59	19.99	46,924,844	+0.23(+1.17%)
Feb 05, 2004	19.78	19.80	19.56	19.76	46,826,304	+0.07(+0.34%)
Feb 04, 2004	19.42	19.78	19.41	19.69	70,240,816	+0.29(+1.48%)
Feb 03, 2004	19.26	19.42	19.08	19.40	41,357,992	+0.15(+0.80%)
Feb 02, 2004	18.98	19.35	18.83	19.25	62,429,500	+0.40(+2.13%)
Jan 30, 2004	18.79	18.88	18.61	18.85	34,378,732	-0.04(-0.22%)
Jan 29, 2004	18.50	18.92	18.42	18.89	35,595,032	+0.44(+2.40%)
Jan 28, 2004	18.65	18.73	18.32	18.45	37,117,260	-0.18(-0.97%)
Jan 27, 2004	18.95	18.97	18.60	18.63	31,102,216	-0.33(-1.74%)
Jan 26, 2004	18.60	18.95	18.59	18.95	35,486,776	+0.36(+1.94%)
Jan 23, 2004	18.77	18.77	18.53	18.59	32,890,518	+0.00(+0.00%)
Jan 22, 2004	18.75	18.82	18.49	18.59	47,137,668	+0.26(+1.43%)
Jan 21, 2004	17.90	18.34	17.87	18.33	38,278,752	+0.57(+3.19%)
Jan 20, 2004	18.02	18.06	17.76	17.77	36,405,320	-0.24(-1.34%)
Jan 16, 2004	17.96	18.01	17.89	18.01	33,447,942	+0.09(+0.52%)
Jan 15, 2004	18.04	18.11	17.82	17.92	34,866,184	-0.17(-0.94%)
Jan 14, 2004	17.88	18.12	17.80	18.09	42,680,028	+0.01(+0.03%)
Jan 13, 2004	18.32	18.37	17.75	18.08	40,398,440	-0.24(-1.32%)
Jan 12, 2004	18.52	18.59	18.28	18.32	37,076,248	-0.23(-1.25%)
Jan 09, 2004	18.59	18.90	18.50	18.55	30,942,646	-0.20(-1.07%)
Jan 08, 2004	18.93	18.94	18.56	18.75	35,075,316	-0.17(-0.92%)
Jan 07, 2004	18.64	18.93	18.60	18.93	32,592,370	+0.16(+0.85%)
Jan 06, 2004	18.93	18.93	18.65	18.77	45,067,932	-0.01(-0.05%)
Jan 05, 2004	18.51	18.78	18.50	18.78	59,652,292	+0.49(+2.67%)
Jan 02, 2004	18.23	18.50	18.19	18.29	32,199,376	+0.11(+0.62%)
Dec 31, 2003	18.02	18.21	18.02	18.18	26,947,194	+0.13(+0.74%)
Dec 30, 2003	18.01	18.18	17.94	18.04	34,377,952	+0.04(+0.20%)
Dec 29, 2003	17.88	18.01	17.88	18.01	26,124,080	+0.13(+0.72%)
Dec 26, 2003	17.86	17.95	17.83	17.88	7,577,112	+0.02(+0.09%)
Dec 24, 2003	17.80	17.98	17.78	17.86	13,866,592	+0.10(+0.58%)
Dec 23, 2003	17.65	17.83	17.64	17.76	26,888,692	+0.11(+0.64%)
Dec 22, 2003	17.52	17.85	17.50	17.65	34,266,392	+0.02(+0.09%)
Dec 19, 2003	17.72	17.72	17.50	17.63	61,276,556	-0.09(-0.49%)
Dec 18, 2003	17.75	17.76	17.60	17.72	32,532,702	+0.05(+0.26%)
Dec 17, 2003	17.75	17.79	17.61	17.67	30,469,964	-0.13(-0.72%)
Dec 16, 2003	17.72	17.90	17.72	17.80	31,350,802	+0.08(+0.46%)
Dec 15, 2003	17.78	18.03	17.67	17.72	32,076,930	+0.02(+0.12%)
Dec 12, 2003	17.84	17.87	17.63	17.70	22,041,166	-0.14(-0.81%)
Dec 11, 2003	17.57	17.88	17.48	17.84	37,394,028	+0.30(+1.70%)
Dec 10, 2003	17.62	17.78	17.44	17.54	24,328,002	-0.15(-0.84%)
Dec 09, 2003	17.75	17.86	17.65	17.69	34,086,220	-0.02(-0.12%)
Dec 08, 2003	17.49	17.72	17.47	17.71	25,277,838	+0.12(+0.67%)
Dec 05, 2003	17.69	17.72	17.53	17.60	24,362,210	-0.09(-0.49%)
Dec 04, 2003	17.56	17.75	17.51	17.68	39,672,896	+0.22(+1.24%)
Dec 03, 2003	17.55	17.69	17.46	17.47	42,680,612	-0.04(-0.24%)
Dec 02, 2003	17.43	17.61	17.43	17.51	26,588,600	-0.07(-0.41%)

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.