Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.48	18.56	18.29	18.46	75,080	-0.03(-0.15%)
Feb 26, 2004	18.34	18.54	18.23	18.48	854,510	-0.03(-0.17%)
Feb 25, 2004	18.59	18.61	18.41	18.52	1,689,508	-0.03(-0.15%)
Feb 24, 2004	18.61	18.85	18.53	18.54	641,161	-0.45(-2.38%)
Feb 23, 2004	19.03	19.03	18.81	18.99	589,311	+0.04(+0.23%)
Feb 20, 2004	19.27	19.29	18.73	18.95	820,687	-0.59(-3.03%)
Feb 19, 2004	19.40	19.66	19.31	19.54	746,721	+0.43(+2.25%)
Feb 18, 2004	19.34	19.38	19.10	19.11	1,443,450	-0.22(-1.14%)
Feb 17, 2004	19.37	19.48	19.10	19.33	465,725	+0.34(+1.78%)
Feb 13, 2004	19.23	19.27	18.91	18.99	113,550	-0.11(-0.56%)
Feb 12, 2004	19.11	19.18	18.90	19.10	159,082	-0.53(-2.71%)
Feb 11, 2004	19.29	19.66	19.10	19.63	157,967	+0.12(+0.61%)
Feb 10, 2004	19.39	19.67	19.33	19.52	209,074	+0.08(+0.39%)
Feb 09, 2004	19.44	19.52	19.34	19.44	164,100	-0.39(-1.98%)
Feb 06, 2004	19.69	19.90	19.62	19.83	204,614	+0.35(+1.79%)
Feb 05, 2004	19.59	19.72	19.27	19.48	375,590	+0.61(+3.22%)
Feb 04, 2004	18.89	19.21	18.81	18.88	180,826	+0.08(+0.43%)
Feb 03, 2004	18.86	18.94	18.74	18.80	187,330	+0.04(+0.23%)
Feb 02, 2004	18.96	19.17	18.75	18.75	913,423	-0.44(-2.27%)
Jan 30, 2004	18.99	19.32	18.90	19.19	2,132,188	+0.86(+4.70%)
Jan 29, 2004	18.60	18.63	18.16	18.33	359,794	-0.30(-1.62%)
Jan 28, 2004	18.71	18.85	18.61	18.63	221,711	+0.02(+0.09%)
Jan 27, 2004	18.59	18.74	18.54	18.61	622,949	+0.16(+0.85%)
Jan 26, 2004	18.74	18.82	18.33	18.46	1,453,114	-1.46(-7.32%)
Jan 23, 2004	19.74	20.02	19.48	19.91	952,264	-1.53(-7.13%)
Jan 22, 2004	21.02	21.58	20.92	21.44	272,633	+0.94(+4.57%)
Jan 21, 2004	20.32	20.66	20.24	20.51	184,171	+0.41(+2.03%)
Jan 20, 2004	20.01	20.16	19.92	20.10	396,962	+0.13(+0.67%)
Jan 16, 2004	20.03	20.40	19.59	19.96	219,295	+0.43(+2.20%)
Jan 15, 2004	19.69	19.76	19.49	19.53	129,161	-0.18(-0.90%)
Jan 14, 2004	19.47	19.91	19.43	19.71	99,426	+0.18(+0.94%)
Jan 13, 2004	19.54	19.61	19.32	19.53	135,666	-0.06(-0.30%)
Jan 12, 2004	19.69	19.73	19.48	19.59	342,696	-0.19(-0.95%)
Jan 09, 2004	19.74	20.07	19.74	19.77	622,577	-0.18(-0.92%)
Jan 08, 2004	20.01	20.15	19.69	19.96	117,453	-0.30(-1.49%)
Jan 07, 2004	20.30	20.37	20.11	20.26	128,232	-0.15(-0.71%)
Jan 06, 2004	20.59	20.66	20.38	20.40	234,721	-0.26(-1.25%)
Jan 05, 2004	20.69	20.72	20.35	20.66	172,277	+0.18(+0.89%)
Jan 02, 2004	20.29	20.61	20.26	20.48	43,673	+0.17(+0.82%)
Dec 31, 2003	20.15	20.40	20.15	20.31	108,532	+0.30(+1.48%)
Dec 30, 2003	19.88	20.14	19.91	20.02	169,861	+0.13(+0.68%)
Dec 29, 2003	19.84	20.02	19.77	19.88	45,160	+0.01(+0.03%)
Dec 26, 2003	19.91	19.96	19.86	19.88	20,071	+0.02(+0.11%)
Dec 24, 2003	19.61	19.91	19.61	19.86	46,461	+0.36(+1.82%)
Dec 23, 2003	19.71	19.81	19.37	19.50	128,789	+0.02(+0.11%)
Dec 22, 2003	19.40	19.63	19.40	19.48	273,376	+0.22(+1.12%)
Dec 19, 2003	19.40	19.40	19.10	19.26	181,197	-0.54(-2.74%)
Dec 18, 2003	19.33	19.80	19.53	19.81	111,134	+0.56(+2.94%)
Dec 17, 2003	19.16	19.34	19.16	19.24	33,080	-0.02(-0.11%)
Dec 16, 2003	18.94	19.28	19.09	19.26	63,558	+0.33(+1.73%)
Dec 15, 2003	18.99	19.08	18.91	18.94	74,523	+0.20(+1.09%)
Dec 12, 2003	18.64	18.71	18.46	18.73	70,992	+0.11(+0.61%)
Dec 11, 2003	18.28	18.73	18.27	18.62	126,002	+0.00(+0.00%)
Dec 10, 2003	18.49	18.72	18.49	18.62	113,736	+0.35(+1.91%)
Dec 09, 2003	18.42	18.42	18.26	18.27	167,073	-0.19(-1.02%)
Dec 08, 2003	18.30	18.48	18.29	18.46	70,620	+0.19(+1.03%)
Dec 05, 2003	18.18	18.26	18.17	18.27	73,594	+0.06(+0.35%)
Dec 04, 2003	18.21	18.26	18.11	18.20	412,759	-0.20(-1.08%)
Dec 03, 2003	18.32	18.55	18.29	18.40	93,851	+0.27(+1.48%)
Dec 02, 2003	18.04	18.23	18.02	18.13	81,028	-0.04(-0.24%)

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.