Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	22.15	22.65	22.15	22.38	843,600	+0.20(+0.92%)
Feb 26, 2004	22.01	22.27	21.92	22.18	428,200	+0.18(+0.80%)
Feb 25, 2004	21.85	22.09	21.82	22.00	679,800	+0.12(+0.57%)
Feb 24, 2004	21.86	22.04	21.70	21.88	1,111,200	+0.02(+0.11%)
Feb 23, 2004	22.52	22.52	21.71	21.85	1,289,600	-0.77(-3.40%)
Feb 20, 2004	22.49	22.63	22.10	22.62	1,319,400	+0.11(+0.49%)
Feb 19, 2004	22.66	22.84	22.50	22.51	977,000	-0.14(-0.64%)
Feb 18, 2004	22.67	22.73	22.38	22.66	1,210,400	-0.11(-0.51%)
Feb 17, 2004	22.75	22.80	22.62	22.77	1,159,600	-0.03(-0.11%)
Feb 13, 2004	22.38	22.90	22.38	22.80	1,731,600	+0.01(+0.04%)
Feb 12, 2004	22.64	22.93	22.55	22.79	1,285,600	-0.02(-0.11%)
Feb 11, 2004	22.38	22.95	22.36	22.81	1,946,200	+0.43(+1.94%)
Feb 10, 2004	21.85	22.38	21.84	22.38	1,434,200	+0.43(+1.96%)
Feb 09, 2004	21.57	22.25	21.57	21.95	1,691,800	-0.13(-0.59%)
Feb 06, 2004	21.48	22.09	21.32	22.07	1,854,800	+0.39(+1.82%)
Feb 05, 2004	21.20	21.70	21.11	21.68	2,858,000	+0.46(+2.17%)
Feb 04, 2004	20.67	21.23	20.35	21.22	2,069,200	+0.25(+1.19%)
Feb 03, 2004	20.95	21.07	20.73	20.97	1,416,800	-0.20(-0.92%)
Feb 02, 2004	20.65	21.45	20.55	21.16	2,640,400	+0.39(+1.88%)
Jan 30, 2004	20.31	20.79	20.25	20.77	2,284,000	+0.34(+1.66%)
Jan 29, 2004	19.60	20.43	19.60	20.43	2,869,000	+0.71(+3.60%)
Jan 28, 2004	19.88	20.22	19.57	19.73	1,455,800	-0.15(-0.75%)
Jan 27, 2004	20.50	20.50	19.77	19.88	2,019,000	-0.62(-3.05%)
Jan 26, 2004	20.30	20.57	20.30	20.50	1,545,800	+0.16(+0.79%)
Jan 23, 2004	20.43	20.52	20.25	20.34	1,374,400	-0.04(-0.17%)
Jan 22, 2004	20.34	20.59	20.32	20.38	1,537,600	+0.07(+0.34%)
Jan 21, 2004	20.43	20.53	20.16	20.30	2,820,200	-0.07(-0.34%)
Jan 20, 2004	20.61	20.66	20.32	20.38	2,341,800	-0.04(-0.20%)
Jan 16, 2004	20.52	20.61	20.39	20.41	1,461,200	-0.08(-0.39%)
Jan 15, 2004	21.00	21.00	20.41	20.50	6,588,400	+0.45(+2.22%)
Jan 14, 2004	20.14	20.25	19.93	20.05	985,200	-0.10(-0.50%)
Jan 13, 2004	20.21	20.37	20.00	20.15	814,600	-0.11(-0.54%)
Jan 12, 2004	20.14	20.39	20.13	20.26	1,700,200	+0.08(+0.37%)
Jan 09, 2004	19.98	20.38	19.89	20.18	882,800	+0.02(+0.12%)
Jan 08, 2004	20.09	20.27	20.05	20.16	994,800	+0.07(+0.32%)
Jan 07, 2004	19.90	20.14	19.80	20.09	790,600	+0.05(+0.25%)
Jan 06, 2004	19.69	20.15	19.57	20.05	1,007,000	+0.36(+1.80%)
Jan 05, 2004	19.46	19.71	19.43	19.69	1,135,400	+0.28(+1.44%)
Jan 02, 2004	19.45	19.57	19.36	19.41	868,400	+0.01(+0.05%)
Dec 31, 2003	19.49	19.52	19.28	19.40	575,400	-0.09(-0.46%)
Dec 30, 2003	19.52	19.55	19.37	19.49	1,255,200	-0.04(-0.18%)
Dec 29, 2003	19.48	19.70	19.45	19.52	869,800	+0.10(+0.51%)
Dec 26, 2003	19.48	19.52	19.37	19.43	176,600	+0.03(+0.13%)
Dec 24, 2003	19.35	19.56	19.18	19.40	308,400	+0.02(+0.13%)
Dec 23, 2003	19.25	19.38	19.15	19.38	1,183,600	-0.26(-1.32%)
Dec 22, 2003	19.12	19.73	19.10	19.64	2,973,000	+1.43(+7.85%)
Dec 19, 2003	18.12	18.34	18.04	18.20	1,597,400	+0.11(+0.61%)
Dec 18, 2003	17.86	18.12	17.86	18.09	781,200	+0.34(+1.91%)
Dec 17, 2003	17.86	17.88	17.73	17.75	654,800	-0.11(-0.59%)
Dec 16, 2003	17.84	17.94	17.66	17.86	1,418,600	+0.03(+0.17%)
Dec 15, 2003	17.98	18.07	17.85	17.83	2,185,000	+0.10(+0.56%)
Dec 12, 2003	17.85	17.86	17.57	17.73	1,286,400	-0.04(-0.25%)
Dec 11, 2003	17.67	18.03	17.65	17.77	1,464,000	+0.10(+0.59%)
Dec 10, 2003	17.61	17.85	17.52	17.67	1,265,400	-0.10(-0.59%)
Dec 09, 2003	17.76	17.79	17.75	17.77	1,699,400	+0.01(+0.08%)
Dec 08, 2003	17.35	17.76	17.45	17.76	2,033,800	+0.41(+2.36%)
Dec 05, 2003	17.39	17.51	17.18	17.35	472,200	-0.15(-0.86%)
Dec 04, 2003	17.36	17.59	17.36	17.50	567,400	+0.15(+0.86%)
Dec 03, 2003	17.55	17.68	17.35	17.35	962,800	-0.16(-0.94%)
Dec 02, 2003	17.52	17.68	17.49	17.52	929,800	-0.04(-0.23%)

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.