Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	25.06	25.69	24.93	25.49	107,000	+0.43(+1.72%)
Feb 26, 2004	25.20	25.35	24.80	25.06	109,400	-0.09(-0.36%)
Feb 25, 2004	25.03	25.15	24.80	25.15	77,700	+0.02(+0.08%)
Feb 24, 2004	25.05	25.15	24.81	25.13	95,500	-0.02(-0.08%)
Feb 23, 2004	25.90	25.90	24.81	25.15	131,800	-0.85(-3.27%)
Feb 20, 2004	25.60	26.09	25.27	26.00	107,600	+0.39(+1.52%)
Feb 19, 2004	25.70	25.89	25.01	25.61	191,400	-0.92(-3.47%)
Feb 18, 2004	26.73	26.98	26.40	26.53	116,000	-0.10(-0.38%)
Feb 17, 2004	26.17	26.64	26.17	26.63	72,000	+0.35(+1.33%)
Feb 13, 2004	26.90	27.05	25.60	26.28	201,600	-0.62(-2.30%)
Feb 12, 2004	26.91	26.97	26.59	26.90	93,600	-0.11(-0.41%)
Feb 11, 2004	26.99	27.10	26.56	27.01	173,600	+0.02(+0.07%)
Feb 10, 2004	26.50	26.99	26.30	26.99	134,700	+0.49(+1.85%)
Feb 09, 2004	26.56	26.82	26.33	26.50	142,000	-0.06(-0.23%)
Feb 06, 2004	25.27	26.56	24.51	26.56	306,500	+1.29(+5.10%)
Feb 05, 2004	23.00	25.50	22.90	25.27	440,300	+1.78(+7.58%)
Feb 04, 2004	21.15	24.12	21.15	23.49	746,600	+2.36(+11.17%)
Feb 03, 2004	21.51	21.51	20.92	21.13	180,300	-0.37(-1.72%)
Feb 02, 2004	21.88	22.11	21.24	21.50	124,100	-0.37(-1.69%)
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%)

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.