Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	20.52	20.73	20.31	20.31	35,094,880	-0.27(-1.29%)
Feb 26, 2004	20.53	20.67	20.50	20.57	23,082,972	-0.07(-0.32%)
Feb 25, 2004	20.54	20.72	20.50	20.64	26,437,750	+0.04(+0.22%)
Feb 24, 2004	20.33	20.78	20.33	20.59	24,313,490	+0.07(+0.32%)
Feb 23, 2004	20.65	20.72	20.43	20.53	23,462,162	-0.12(-0.59%)
Feb 20, 2004	20.66	20.78	20.37	20.65	27,358,926	-0.01(-0.03%)
Feb 19, 2004	20.87	20.87	20.63	20.66	22,448,762	-0.07(-0.35%)
Feb 18, 2004	20.78	20.91	20.67	20.73	22,380,720	-0.19(-0.90%)
Feb 17, 2004	20.91	21.03	20.83	20.92	23,979,780	+0.20(+0.99%)
Feb 13, 2004	20.86	20.94	20.64	20.71	24,981,270	-0.19(-0.93%)
Feb 12, 2004	21.05	21.09	20.81	20.91	22,198,434	-0.23(-1.10%)
Feb 11, 2004	21.00	21.14	20.84	21.14	27,813,016	+0.06(+0.29%)
Feb 10, 2004	21.05	21.15	20.92	21.08	33,095,152	-0.03(-0.13%)
Feb 09, 2004	21.33	21.53	20.94	21.10	41,747,408	-0.42(-1.96%)
Feb 06, 2004	21.19	21.55	21.09	21.53	43,574,056	+0.25(+1.17%)
Feb 05, 2004	21.30	21.33	21.07	21.28	43,482,552	+0.07(+0.34%)
Feb 04, 2004	20.92	21.30	20.91	21.20	65,225,092	+0.31(+1.49%)
Feb 03, 2004	20.74	20.91	20.55	20.89	38,404,720	+0.17(+0.80%)
Feb 02, 2004	20.44	20.84	20.28	20.73	57,971,560	+0.43(+2.13%)
Jan 30, 2004	20.23	20.33	20.05	20.30	31,923,830	-0.04(-0.22%)
Jan 29, 2004	19.92	20.37	19.84	20.34	33,053,280	+0.48(+2.40%)
Jan 28, 2004	20.09	20.17	19.73	19.86	34,466,808	-0.19(-0.97%)
Jan 27, 2004	20.41	20.43	20.03	20.06	28,881,282	-0.35(-1.74%)
Jan 26, 2004	20.03	20.41	20.02	20.41	32,952,752	+0.39(+1.94%)
Jan 23, 2004	20.21	20.21	19.96	20.02	30,541,888	+0.00(+0.00%)
Jan 22, 2004	20.20	20.26	19.91	20.02	43,771,680	+0.28(+1.43%)
Jan 21, 2004	19.28	19.75	19.25	19.74	35,545,360	+0.61(+3.19%)
Jan 20, 2004	19.40	19.45	19.12	19.13	33,805,704	-0.26(-1.34%)
Jan 16, 2004	19.34	19.39	19.27	19.39	31,059,506	+0.10(+0.52%)
Jan 15, 2004	19.43	19.50	19.19	19.29	32,376,476	-0.18(-0.94%)
Jan 14, 2004	19.25	19.51	19.17	19.48	39,632,352	+0.01(+0.03%)
Jan 13, 2004	19.73	19.79	19.11	19.47	37,513,684	-0.26(-1.32%)
Jan 12, 2004	19.95	20.02	19.68	19.73	34,428,724	-0.25(-1.25%)
Jan 09, 2004	20.02	20.35	19.92	19.98	28,733,108	-0.22(-1.07%)
Jan 08, 2004	20.39	20.40	19.99	20.20	32,570,674	-0.19(-0.92%)
Jan 07, 2004	20.07	20.39	20.03	20.38	30,265,030	+0.17(+0.85%)
Jan 06, 2004	20.39	20.39	20.09	20.21	41,849,740	-0.01(-0.05%)
Jan 05, 2004	19.93	20.22	19.92	20.22	55,392,668	+0.53(+2.67%)
Jan 02, 2004	19.63	19.92	19.59	19.70	29,900,098	+0.12(+0.62%)
Dec 31, 2003	19.40	19.61	19.40	19.58	25,022,960	+0.14(+0.74%)
Dec 30, 2003	19.39	19.58	19.32	19.43	31,923,108	+0.04(+0.20%)
Dec 29, 2003	19.26	19.39	19.25	19.39	24,258,624	+0.14(+0.72%)
Dec 26, 2003	19.24	19.33	19.20	19.25	7,036,049	+0.02(+0.09%)
Dec 24, 2003	19.17	19.36	19.15	19.24	12,876,413	+0.11(+0.58%)
Dec 23, 2003	19.01	19.20	19.00	19.13	24,968,636	+0.12(+0.64%)
Dec 22, 2003	18.87	19.22	18.85	19.00	31,819,512	+0.02(+0.09%)
Dec 19, 2003	19.08	19.08	18.84	18.99	56,900,948	-0.09(-0.49%)
Dec 18, 2003	19.12	19.13	18.95	19.08	30,209,622	+0.05(+0.26%)
Dec 17, 2003	19.11	19.16	18.97	19.03	28,294,178	-0.14(-0.72%)
Dec 16, 2003	19.09	19.28	19.08	19.17	29,112,118	+0.09(+0.46%)
Dec 15, 2003	19.14	19.42	19.03	19.08	29,786,394	+0.02(+0.12%)
Dec 12, 2003	19.22	19.25	18.98	19.06	20,467,260	-0.16(-0.81%)
Dec 11, 2003	18.92	19.25	18.82	19.22	34,723,812	+0.32(+1.70%)
Dec 10, 2003	18.98	19.14	18.78	18.89	22,590,800	-0.16(-0.84%)
Dec 09, 2003	19.12	19.23	19.01	19.05	31,652,206	-0.02(-0.12%)
Dec 08, 2003	18.84	19.09	18.81	19.08	23,472,810	+0.13(+0.67%)
Dec 05, 2003	19.05	19.08	18.88	18.95	22,622,564	-0.09(-0.49%)
Dec 04, 2003	18.91	19.12	18.86	19.04	36,839,952	+0.23(+1.24%)
Dec 03, 2003	18.90	19.05	18.80	18.81	39,632,892	-0.04(-0.23%)
Dec 02, 2003	18.77	18.97	18.77	18.86	24,689,974	-0.08(-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.