Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	25.32	25.46	25.20	25.32	91,474	+0.56(+2.27%)
Feb 26, 2004	24.65	24.76	24.49	24.76	275,323	+0.61(+2.54%)
Feb 25, 2004	24.07	24.18	23.76	24.14	137,481	-0.59(-2.38%)
Feb 24, 2004	25.10	25.10	24.39	24.73	276,760	-1.03(-4.00%)
Feb 23, 2004	26.01	26.02	25.47	25.76	177,737	-0.31(-1.17%)
Feb 20, 2004	26.32	26.63	25.90	26.07	229,855	+0.33(+1.30%)
Feb 19, 2004	26.49	26.50	25.33	25.74	278,018	-1.09(-4.05%)
Feb 18, 2004	27.54	27.57	26.69	26.82	132,809	-1.17(-4.17%)
Feb 17, 2004	27.21	27.99	27.15	27.99	279,456	+1.75(+6.66%)
Feb 13, 2004	26.43	26.49	26.21	26.24	29,832	+0.01(+0.02%)
Feb 12, 2004	26.37	26.38	26.12	26.24	63,259	-0.39(-1.46%)
Feb 11, 2004	26.65	26.82	26.41	26.63	111,962	-0.33(-1.22%)
Feb 10, 2004	27.10	27.10	26.71	26.95	113,579	-0.07(-0.25%)
Feb 09, 2004	27.40	28.01	26.99	27.02	390,879	+1.65(+6.49%)
Feb 06, 2004	24.87	25.43	24.73	25.37	170,549	+1.92(+8.19%)
Feb 05, 2004	22.95	23.48	22.95	23.45	82,848	+0.08(+0.33%)
Feb 04, 2004	23.51	23.52	23.15	23.38	155,273	-1.02(-4.20%)
Feb 03, 2004	24.07	24.84	24.01	24.40	157,789	+1.32(+5.71%)
Feb 02, 2004	22.88	23.31	22.88	23.08	90,935	+0.20(+0.88%)
Jan 30, 2004	22.81	23.04	22.42	22.88	79,613	-0.51(-2.17%)
Jan 29, 2004	23.65	23.72	22.84	23.39	155,273	-0.27(-1.13%)
Jan 28, 2004	24.20	24.26	23.54	23.65	197,147	+0.16(+0.66%)
Jan 27, 2004	23.51	24.20	23.49	23.50	189,239	+0.82(+3.63%)
Jan 26, 2004	22.87	22.87	22.34	22.67	149,882	-0.70(-3.00%)
Jan 23, 2004	23.37	23.57	23.01	23.38	171,807	+0.13(+0.55%)
Jan 22, 2004	23.38	23.57	23.01	23.25	150,241	-0.06(-0.24%)
Jan 21, 2004	23.78	23.78	23.24	23.30	227,159	-0.48(-2.04%)
Jan 20, 2004	23.79	23.93	23.09	23.79	917,084	+2.76(+13.13%)
Jan 16, 2004	21.48	21.48	20.82	21.03	312,524	-1.05(-4.74%)
Jan 15, 2004	22.37	22.42	21.92	22.07	132,809	-0.62(-2.72%)
Jan 14, 2004	22.81	23.04	22.31	22.69	167,134	-0.12(-0.54%)
Jan 13, 2004	22.67	23.01	22.54	22.81	365,719	+0.83(+3.80%)
Jan 12, 2004	22.54	22.54	21.42	21.98	728,384	-1.98(-8.27%)
Jan 09, 2004	24.23	24.37	23.10	23.96	374,166	-0.38(-1.55%)
Jan 08, 2004	24.19	24.93	23.82	24.34	290,239	+1.05(+4.49%)
Jan 07, 2004	23.04	23.51	22.65	23.29	448,747	-0.91(-3.77%)
Jan 06, 2004	24.76	24.95	23.09	24.20	806,739	-2.36(-8.90%)
Jan 05, 2004	27.03	27.07	25.43	26.57	791,284	-0.90(-3.26%)
Jan 02, 2004	26.76	28.21	26.76	27.47	837,830	+1.72(+6.70%)
Dec 31, 2003	24.98	26.35	24.88	25.74	409,390	+1.73(+7.18%)
Dec 30, 2003	22.65	24.71	23.21	24.02	559,452	+1.36(+6.02%)
Dec 29, 2003	22.02	22.93	21.92	22.65	262,743	+0.67(+3.06%)
Dec 26, 2003	21.98	22.23	21.98	21.98	61,103	+0.01(+0.03%)
Dec 24, 2003	21.53	22.20	21.48	21.97	54,273	+0.51(+2.36%)
Dec 23, 2003	21.86	21.86	21.14	21.47	132,270	-0.30(-1.38%)
Dec 22, 2003	21.39	22.26	21.39	21.77	215,118	+0.70(+3.33%)
Dec 19, 2003	20.73	21.42	20.73	21.07	133,887	+1.34(+6.80%)
Dec 18, 2003	19.28	19.73	19.28	19.73	95,069	+0.78(+4.14%)
Dec 17, 2003	18.64	18.97	18.57	18.94	70,987	-0.20(-1.05%)
Dec 16, 2003	19.06	19.36	18.86	19.14	180,793	-0.77(-3.88%)
Dec 15, 2003	20.15	20.34	19.83	19.91	215,837	-1.18(-5.59%)
Dec 12, 2003	20.74	21.31	20.74	21.09	158,508	+0.46(+2.24%)
Dec 11, 2003	20.31	20.64	20.31	20.63	66,314	+0.13(+0.62%)
Dec 10, 2003	20.84	20.86	20.34	20.50	182,051	-0.03(-0.14%)
Dec 09, 2003	20.59	20.73	20.34	20.53	126,878	+0.45(+2.22%)
Dec 08, 2003	19.86	20.11	19.61	20.09	159,946	+0.43(+2.18%)
Dec 05, 2003	19.70	19.70	19.59	19.66	23,183	+0.13(+0.66%)
Dec 04, 2003	19.51	19.51	19.31	19.53	74,222	+0.02(+0.11%)
Dec 03, 2003	19.47	19.98	19.47	19.51	224,823	+0.60(+3.18%)
Dec 02, 2003	18.53	18.90	18.53	18.91	174,143	-0.16(-0.82%)

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.