Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	24.13	24.39	24.05	24.26	426,642	+0.24(+1.00%)
Feb 26, 2004	23.64	24.02	23.58	24.02	359,699	+0.32(+1.34%)
Feb 25, 2004	23.54	23.77	23.50	23.71	533,121	+0.20(+0.86%)
Feb 24, 2004	23.71	23.77	23.41	23.50	466,177	-0.17(-0.71%)
Feb 23, 2004	24.18	24.18	23.64	23.67	672,586	-0.45(-1.85%)
Feb 20, 2004	24.22	24.22	23.90	24.12	910,769	+0.00(+0.00%)
Feb 19, 2004	24.04	24.24	24.04	24.12	623,591	+0.33(+1.39%)
Feb 18, 2004	23.91	23.91	23.73	23.79	292,513	-0.02(-0.09%)
Feb 17, 2004	23.46	23.97	23.40	23.81	501,347	+0.47(+2.03%)
Feb 13, 2004	23.93	24.06	23.15	23.34	478,790	-0.57(-2.38%)
Feb 12, 2004	23.95	24.14	23.87	23.90	525,602	-0.02(-0.10%)
Feb 11, 2004	24.20	24.30	23.73	23.93	1,134,398	-0.22(-0.92%)
Feb 10, 2004	24.68	24.78	23.95	24.15	900,339	+0.24(+1.00%)
Feb 09, 2004	24.06	24.18	23.73	23.91	407,238	-0.06(-0.26%)
Feb 06, 2004	23.91	23.97	23.79	23.97	514,687	+0.12(+0.50%)
Feb 05, 2004	23.88	24.12	23.71	23.86	329,380	+0.05(+0.19%)
Feb 04, 2004	24.09	24.09	23.79	23.81	829,515	-0.31(-1.27%)
Feb 03, 2004	23.74	24.21	23.62	24.11	508,138	+0.54(+2.27%)
Feb 02, 2004	24.06	24.20	23.39	23.58	562,954	-0.45(-1.87%)
Jan 30, 2004	24.43	24.43	23.65	24.03	619,953	-0.17(-0.72%)
Jan 29, 2004	24.37	24.42	24.06	24.20	727,645	-0.13(-0.53%)
Jan 28, 2004	24.78	24.92	24.30	24.33	798,954	-0.25(-1.01%)
Jan 27, 2004	23.95	24.79	23.95	24.58	648,816	+0.72(+3.01%)
Jan 26, 2004	24.08	24.10	23.66	23.86	780,520	-0.22(-0.92%)
Jan 23, 2004	24.49	24.69	23.79	24.08	817,630	-0.41(-1.67%)
Jan 22, 2004	23.85	24.98	23.34	24.49	2,179,054	+2.60(+11.89%)
Jan 21, 2004	21.59	21.96	21.47	21.89	307,793	+0.38(+1.76%)
Jan 20, 2004	21.50	21.54	21.20	21.51	267,530	+0.07(+0.33%)
Jan 16, 2004	21.58	21.58	21.32	21.44	244,731	+0.03(+0.13%)
Jan 15, 2004	21.69	21.69	21.15	21.41	256,858	-0.19(-0.88%)
Jan 14, 2004	21.63	21.77	21.40	21.60	262,437	+0.02(+0.08%)
Jan 13, 2004	21.44	21.63	21.25	21.58	358,486	+0.14(+0.67%)
Jan 12, 2004	21.65	21.72	21.33	21.44	305,610	-0.17(-0.80%)
Jan 09, 2004	21.98	22.11	21.61	21.61	296,151	-0.39(-1.78%)
Jan 08, 2004	21.89	22.13	21.89	22.00	507,411	+0.24(+1.12%)
Jan 07, 2004	21.61	21.90	21.53	21.76	233,088	+0.20(+0.92%)
Jan 06, 2004	21.77	21.84	21.54	21.56	377,162	-0.21(-0.95%)
Jan 05, 2004	21.52	21.92	21.50	21.77	411,119	+0.53(+2.48%)
Jan 02, 2004	21.13	21.53	21.13	21.24	419,608	+0.20(+0.96%)
Dec 31, 2003	21.56	21.60	20.94	21.04	592,303	-0.49(-2.30%)
Dec 30, 2003	21.34	21.55	21.23	21.53	459,386	+0.24(+1.14%)
Dec 29, 2003	21.44	21.73	21.13	21.29	575,082	-0.13(-0.60%)
Dec 26, 2003	21.32	21.43	21.27	21.42	115,938	+0.20(+0.95%)
Dec 24, 2003	21.21	21.36	21.15	21.22	201,072	-0.02(-0.08%)
Dec 23, 2003	20.82	21.23	21.00	21.23	338,840	+0.41(+1.96%)
Dec 22, 2003	21.32	21.38	20.72	20.82	375,222	-0.33(-1.54%)
Dec 19, 2003	20.58	21.15	20.58	21.15	522,934	+0.59(+2.89%)
Dec 18, 2003	20.47	20.66	20.46	20.56	382,013	+0.12(+0.58%)
Dec 17, 2003	20.41	20.51	20.20	20.44	577,022	+0.18(+0.90%)
Dec 16, 2003	20.51	20.65	20.33	20.26	463,267	-0.26(-1.25%)
Dec 15, 2003	21.34	21.37	20.45	20.51	446,046	+0.02(+0.10%)
Dec 12, 2003	20.41	20.55	20.17	20.49	338,354	+0.19(+0.91%)
Dec 11, 2003	19.51	20.31	19.51	20.31	380,558	+0.85(+4.34%)
Dec 10, 2003	19.99	19.99	19.28	19.46	330,108	-0.53(-2.66%)
Dec 09, 2003	20.12	20.12	19.75	19.99	265,105	-0.19(-0.94%)
Dec 08, 2003	20.00	20.18	19.68	20.18	198,647	+0.18(+0.89%)
Dec 05, 2003	20.24	20.24	19.84	20.00	219,991	-0.38(-1.88%)
Dec 04, 2003	20.16	20.39	19.94	20.39	339,810	+0.26(+1.27%)
Dec 03, 2003	20.26	20.41	20.11	20.13	470,058	-0.07(-0.35%)
Dec 02, 2003	19.88	20.18	19.81	20.20	410,391	+0.28(+1.41%)

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.