Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	24.74	24.94	23.93	24.36	75,224	-0.59(-2.35%)
Feb 26, 2004	24.25	24.97	24.23	24.94	38,251	+0.24(+0.98%)
Feb 25, 2004	24.25	24.81	24.25	24.70	43,624	+0.16(+0.64%)
Feb 24, 2004	24.18	24.54	23.88	24.54	55,394	+0.81(+3.43%)
Feb 23, 2004	23.85	24.29	23.73	23.73	84,691	-0.42(-1.75%)
Feb 20, 2004	23.93	24.54	23.73	24.15	74,712	-0.03(-0.13%)
Feb 19, 2004	25.69	25.69	24.18	24.18	74,072	-1.07(-4.24%)
Feb 18, 2004	25.62	26.10	25.14	25.26	77,910	-0.70(-2.71%)
Feb 17, 2004	25.01	26.07	25.01	25.96	129,851	+1.18(+4.76%)
Feb 13, 2004	25.40	25.40	24.72	24.78	43,752	-0.48(-1.92%)
Feb 12, 2004	24.94	25.59	24.86	25.26	59,488	+0.25(+1.00%)
Feb 11, 2004	24.64	25.05	24.64	25.01	72,537	+0.00(+0.00%)
Feb 10, 2004	24.47	25.01	24.47	25.01	78,038	+0.04(+0.16%)
Feb 09, 2004	24.99	25.05	24.37	24.97	57,825	+0.00(+0.00%)
Feb 06, 2004	24.23	25.01	24.23	24.97	50,917	+0.61(+2.50%)
Feb 05, 2004	24.61	24.61	23.87	24.36	46,439	+0.38(+1.60%)
Feb 04, 2004	24.74	25.00	23.94	23.98	140,213	-0.73(-2.94%)
Feb 03, 2004	24.89	24.97	23.87	24.71	160,554	-0.21(-0.85%)
Feb 02, 2004	23.07	24.92	23.01	24.92	182,175	+1.46(+6.23%)
Jan 30, 2004	23.36	23.60	22.97	23.46	115,266	-0.01(-0.03%)
Jan 29, 2004	23.12	23.50	22.65	23.47	93,774	+0.34(+1.45%)
Jan 28, 2004	23.44	23.64	22.95	23.13	125,117	+0.04(+0.17%)
Jan 27, 2004	23.68	23.81	22.91	23.09	90,959	-0.81(-3.37%)
Jan 26, 2004	23.57	24.00	23.47	23.90	95,309	+0.23(+0.99%)
Jan 23, 2004	24.11	24.23	23.47	23.66	73,433	-0.39(-1.62%)
Jan 22, 2004	25.33	25.33	23.93	24.05	139,318	-1.31(-5.15%)
Jan 21, 2004	25.63	25.63	24.77	25.36	58,720	-0.18(-0.70%)
Jan 20, 2004	25.01	25.54	24.61	25.54	180,512	+0.52(+2.09%)
Jan 16, 2004	24.76	25.01	24.57	25.01	45,799	+0.47(+1.91%)
Jan 15, 2004	25.01	25.01	24.54	24.54	81,266	-0.47(-1.88%)
Jan 14, 2004	24.74	25.01	24.40	25.01	193,868	+0.27(+1.07%)
Jan 13, 2004	24.59	24.75	24.15	24.75	247,319	+0.30(+1.21%)
Jan 12, 2004	23.65	24.45	23.53	24.45	53,260	+0.65(+2.73%)
Jan 09, 2004	24.54	24.58	23.68	23.80	75,135	-0.78(-3.18%)
Jan 08, 2004	24.17	24.73	23.65	24.58	88,105	+0.62(+2.61%)
Jan 07, 2004	24.09	24.28	23.86	23.96	75,064	-0.20(-0.84%)
Jan 06, 2004	24.44	24.67	24.14	24.16	80,981	-0.29(-1.18%)
Jan 05, 2004	23.68	24.54	23.33	24.45	125,373	+0.76(+3.20%)
Jan 02, 2004	23.83	23.84	23.37	23.69	138,166	+0.56(+2.43%)
Dec 31, 2003	23.12	23.74	22.72	23.13	118,209	-0.30(-1.30%)
Dec 30, 2003	23.54	23.65	23.18	23.43	62,173	-0.10(-0.43%)
Dec 29, 2003	22.90	23.56	22.90	23.54	75,572	+0.56(+2.45%)
Dec 26, 2003	22.61	22.97	22.61	22.97	20,561	+0.21(+0.93%)
Dec 24, 2003	22.96	22.96	22.44	22.76	25,157	-0.29(-1.25%)
Dec 23, 2003	22.54	23.06	22.54	23.05	59,473	+0.27(+1.17%)
Dec 22, 2003	22.53	22.86	22.53	22.79	31,541	+0.10(+0.45%)
Dec 19, 2003	22.79	22.98	22.24	22.68	60,742	+0.02(+0.07%)
Dec 18, 2003	22.16	22.67	22.07	22.67	43,491	-0.02(-0.07%)
Dec 17, 2003	22.07	22.86	22.00	22.68	70,662	+0.69(+3.13%)
Dec 16, 2003	21.90	22.07	21.12	22.00	62,180	+0.32(+1.48%)
Dec 15, 2003	23.02	23.06	21.61	21.68	72,566	-1.15(-5.03%)
Dec 12, 2003	22.51	22.82	21.95	22.82	36,390	+0.41(+1.85%)
Dec 11, 2003	21.83	22.41	21.71	22.41	46,695	+0.64(+2.94%)
Dec 10, 2003	22.19	22.60	21.77	21.77	27,066	-0.43(-1.94%)
Dec 09, 2003	22.43	22.57	22.15	22.20	53,195	-0.13(-0.59%)
Dec 08, 2003	22.36	22.39	21.86	22.33	47,306	+0.00(+0.00%)
Dec 05, 2003	22.46	22.31	22.07	22.33	27,333	-0.13(-0.56%)
Dec 04, 2003	22.46	22.46	21.74	22.46	58,527	+0.13(+0.56%)
Dec 03, 2003	22.47	22.71	22.11	22.33	85,531	-0.19(-0.84%)
Dec 02, 2003	22.29	22.94	22.29	22.52	56,815	-0.33(-1.44%)

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.