Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	21.06	22.78	20.85	22.36	212,300	+1.40(+6.68%)
Feb 26, 2004	20.42	21.12	20.42	20.96	45,600	+0.48(+2.34%)
Feb 25, 2004	20.26	20.65	20.01	20.48	61,400	+0.11(+0.54%)
Feb 24, 2004	20.54	21.15	20.00	20.37	75,000	+0.04(+0.20%)
Feb 23, 2004	20.71	20.96	20.29	20.33	66,700	-0.35(-1.69%)
Feb 20, 2004	21.08	21.08	20.68	20.68	53,200	-0.39(-1.85%)
Feb 19, 2004	21.40	21.40	20.97	21.07	27,700	-0.28(-1.31%)
Feb 18, 2004	21.18	21.64	21.18	21.35	60,800	+0.15(+0.71%)
Feb 17, 2004	21.30	21.55	21.20	21.20	65,200	-0.03(-0.14%)
Feb 13, 2004	21.48	21.65	21.19	21.23	49,400	-0.27(-1.26%)
Feb 12, 2004	22.10	22.10	21.49	21.50	37,500	-0.45(-2.05%)
Feb 11, 2004	22.00	22.08	21.77	21.95	61,000	+0.00(+0.00%)
Feb 10, 2004	22.19	22.19	21.73	21.95	54,800	-0.10(-0.45%)
Feb 09, 2004	22.50	22.65	22.00	22.05	81,000	-0.61(-2.69%)
Feb 06, 2004	22.10	22.74	21.76	22.66	70,900	+0.46(+2.07%)
Feb 05, 2004	22.22	22.50	21.81	22.20	242,900	-0.17(-0.76%)
Feb 04, 2004	22.41	22.55	22.24	22.37	66,000	-0.13(-0.58%)
Feb 03, 2004	22.33	22.59	22.33	22.50	29,800	+0.06(+0.27%)
Feb 02, 2004	22.00	22.64	22.00	22.44	116,300	+0.42(+1.91%)
Jan 30, 2004	22.59	22.81	21.98	22.02	82,600	-0.47(-2.09%)
Jan 29, 2004	22.97	23.04	21.95	22.49	122,000	-0.61(-2.64%)
Jan 28, 2004	22.82	23.10	22.66	23.10	118,700	+0.50(+2.21%)
Jan 27, 2004	22.76	23.19	22.55	22.60	94,100	-0.10(-0.44%)
Jan 26, 2004	21.44	22.73	21.44	22.70	127,800	+1.16(+5.38%)
Jan 23, 2004	20.50	21.60	20.50	21.54	39,300	+0.25(+1.17%)
Jan 22, 2004	22.63	22.88	20.40	21.29	279,500	-1.15(-5.12%)
Jan 21, 2004	22.80	23.45	21.61	22.44	122,500	-0.55(-2.39%)
Jan 20, 2004	21.43	23.19	21.43	22.99	79,900	+1.29(+5.94%)
Jan 16, 2004	21.09	21.90	21.09	21.70	73,000	+0.45(+2.12%)
Jan 15, 2004	21.25	21.30	20.57	21.25	47,792	+0.33(+1.58%)
Jan 14, 2004	20.15	20.95	20.15	20.92	48,270	+0.70(+3.46%)
Jan 13, 2004	20.95	21.30	19.67	20.22	111,528	-0.80(-3.81%)
Jan 12, 2004	20.21	21.02	20.00	21.02	89,339	+0.92(+4.58%)
Jan 09, 2004	20.22	20.95	19.60	20.10	146,459	-0.30(-1.47%)
Jan 08, 2004	19.49	20.42	19.29	20.40	124,802	+1.00(+5.15%)
Jan 07, 2004	18.58	19.72	18.32	19.40	143,022	+0.69(+3.69%)
Jan 06, 2004	18.89	18.89	18.57	18.71	30,000	-0.12(-0.64%)
Jan 05, 2004	18.96	19.42	18.67	18.83	152,600	-0.34(-1.77%)
Jan 02, 2004	18.90	19.75	18.68	19.17	214,900	+0.31(+1.64%)
Dec 31, 2003	17.40	18.87	17.39	18.86	170,800	+1.37(+7.83%)
Dec 30, 2003	17.18	17.50	17.18	17.49	39,586	+0.25(+1.45%)
Dec 29, 2003	16.65	17.25	16.65	17.24	27,816	+0.34(+2.02%)
Dec 26, 2003	16.23	16.95	16.23	16.90	16,590	+0.64(+3.93%)
Dec 24, 2003	16.65	16.68	16.17	16.26	21,195	-0.43(-2.58%)
Dec 23, 2003	16.08	16.73	16.08	16.69	27,855	+0.09(+0.54%)
Dec 22, 2003	16.60	16.60	16.20	16.60	39,584	+0.04(+0.24%)
Dec 19, 2003	16.50	16.57	16.00	16.56	74,458	+0.19(+1.16%)
Dec 18, 2003	16.37	16.50	16.12	16.37	132,199	+0.02(+0.12%)
Dec 17, 2003	16.61	16.63	16.20	16.35	84,650	-0.11(-0.67%)
Dec 16, 2003	16.35	16.90	16.05	16.46	189,492	-0.33(-1.97%)
Dec 15, 2003	16.79	17.09	16.50	16.79	91,132	-0.30(-1.76%)
Dec 12, 2003	17.14	17.14	16.90	17.09	39,134	+0.09(+0.53%)
Dec 11, 2003	16.66	17.14	16.33	17.00	69,746	+0.34(+2.04%)
Dec 10, 2003	17.00	17.60	16.61	16.66	100,035	-0.36(-2.12%)
Dec 09, 2003	17.18	17.73	16.75	17.02	136,722	-0.14(-0.82%)
Dec 08, 2003	16.28	17.57	15.92	17.16	189,687	+0.84(+5.15%)
Dec 05, 2003	16.75	16.91	16.25	16.32	88,289	-0.44(-2.63%)
Dec 04, 2003	16.80	17.01	16.55	16.76	77,163	-0.09(-0.53%)
Dec 03, 2003	17.50	17.50	16.69	16.85	109,308	-0.66(-3.77%)
Dec 02, 2003	17.71	17.82	17.47	17.51	101,087	-0.20(-1.13%)

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.