Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.81	22.32	21.67	21.87	107,200	+0.07(+0.32%)
Jan 29, 2004	22.42	22.49	21.50	21.80	221,600	-0.20(-0.91%)
Jan 28, 2004	22.20	22.28	21.85	22.00	203,900	-0.20(-0.90%)
Jan 27, 2004	22.61	22.65	22.10	22.20	147,600	-0.42(-1.86%)
Jan 26, 2004	23.00	23.12	22.61	22.62	185,000	-0.50(-2.16%)
Jan 23, 2004	23.00	23.16	22.50	23.12	188,400	+0.03(+0.13%)
Jan 22, 2004	23.12	23.42	23.00	23.09	90,000	-0.41(-1.74%)
Jan 21, 2004	23.35	23.50	23.04	23.50	109,800	+0.03(+0.13%)
Jan 20, 2004	23.14	23.47	22.96	23.47	211,800	+0.08(+0.34%)
Jan 16, 2004	23.25	23.50	23.01	23.39	120,900	+0.28(+1.21%)
Jan 15, 2004	23.25	23.25	22.86	23.11	132,400	-0.30(-1.28%)
Jan 14, 2004	23.00	23.50	22.85	23.41	146,200	-0.02(-0.09%)
Jan 13, 2004	23.90	23.90	23.34	23.43	133,700	-0.22(-0.93%)
Jan 12, 2004	23.95	23.95	23.44	23.65	182,700	-0.29(-1.21%)
Jan 09, 2004	24.20	24.41	23.80	23.94	179,900	-0.46(-1.89%)
Jan 08, 2004	23.74	24.40	23.74	24.40	203,000	+1.00(+4.27%)
Jan 07, 2004	23.00	23.40	23.00	23.40	174,400	+0.40(+1.74%)
Jan 06, 2004	23.30	23.49	23.00	23.00	119,200	-0.45(-1.92%)
Jan 05, 2004	23.35	23.50	22.98	23.45	101,400	+0.44(+1.91%)
Jan 02, 2004	23.00	23.48	22.72	23.01	80,900	+0.01(+0.04%)
Dec 31, 2003	23.20	23.44	22.91	23.00	96,300	-0.19(-0.82%)
Dec 30, 2003	23.97	23.97	23.02	23.19	99,200	-0.66(-2.77%)
Dec 29, 2003	22.90	23.89	22.82	23.85	148,700	+1.00(+4.38%)
Dec 26, 2003	23.60	23.62	22.80	22.85	37,400	-0.42(-1.80%)
Dec 24, 2003	23.75	23.75	23.23	23.27	39,400	-0.24(-1.02%)
Dec 23, 2003	23.10	23.65	23.01	23.51	92,800	+0.41(+1.77%)
Dec 22, 2003	22.85	23.23	22.80	23.10	91,900	+0.25(+1.09%)
Dec 19, 2003	23.20	23.30	22.55	22.85	141,900	-0.54(-2.31%)
Dec 18, 2003	23.60	23.60	23.04	23.39	138,500	-0.21(-0.89%)
Dec 17, 2003	23.50	23.59	23.10	23.60	181,500	+0.70(+3.06%)
Dec 16, 2003	22.17	22.90	22.10	22.90	298,200	+0.73(+3.29%)
Dec 15, 2003	22.95	23.25	22.16	22.17	251,400	-1.03(-4.44%)
Dec 12, 2003	23.88	23.88	22.79	23.20	257,600	-0.73(-3.05%)
Dec 11, 2003	23.30	24.19	23.30	23.93	176,800	+0.53(+2.26%)
Dec 10, 2003	23.00	23.42	22.90	23.40	180,300	+0.05(+0.21%)
Dec 09, 2003	23.90	24.01	23.33	23.35	128,100	-0.65(-2.71%)
Dec 08, 2003	24.41	24.72	24.01	24.00	125,100	+0.11(+0.46%)
Dec 05, 2003	24.25	24.44	23.84	23.89	120,100	-0.47(-1.93%)
Dec 04, 2003	24.70	24.70	23.39	24.36	374,600	-0.14(-0.57%)
Dec 03, 2003	27.00	27.00	24.50	24.50	589,300	-2.40(-8.92%)
Dec 02, 2003	30.10	30.00	26.80	26.90	419,300	-3.20(-10.63%)
Dec 01, 2003	29.90	30.13	29.89	30.10	77,500	+0.52(+1.76%)
Nov 28, 2003	29.40	29.63	29.35	29.58	19,000	+0.11(+0.37%)
Nov 26, 2003	30.09	30.09	29.36	29.47	49,400	-0.43(-1.44%)
Nov 25, 2003	28.96	30.00	28.96	29.90	134,200	+0.94(+3.25%)
Nov 24, 2003	28.15	28.96	28.06	28.96	69,000	+0.95(+3.39%)
Nov 21, 2003	28.36	28.65	27.90	28.01	69,500	-0.35(-1.23%)
Nov 20, 2003	28.00	28.36	27.81	28.36	41,300	+0.34(+1.21%)
Nov 19, 2003	28.20	28.39	27.79	28.02	86,600	-0.18(-0.64%)
Nov 18, 2003	28.50	28.63	27.82	28.20	87,300	-0.05(-0.18%)
Nov 17, 2003	27.39	28.25	27.35	28.25	68,900	+0.26(+0.93%)
Nov 14, 2003	28.25	28.37	27.58	27.99	91,000	-0.26(-0.92%)
Nov 13, 2003	27.55	28.60	27.55	28.25	84,400	+0.25(+0.89%)
Nov 12, 2003	27.94	28.10	27.52	28.00	117,400	+0.06(+0.21%)
Nov 11, 2003	29.00	29.00	28.13	27.94	54,100	-1.06(-3.66%)
Nov 10, 2003	29.75	29.38	28.71	29.00	56,400	-0.75(-2.52%)
Nov 07, 2003	29.55	29.83	29.41	29.75	64,100	+0.45(+1.54%)
Nov 06, 2003	28.90	29.31	28.60	29.30	40,400	+0.31(+1.07%)
Nov 05, 2003	28.44	29.25	28.44	28.99	31,900	+0.00(+0.00%)
Nov 04, 2003	28.44	29.25	28.44	28.99	83,157	-0.15(-0.51%)

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.