Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	20.09	20.14	19.74	19.84	1,944,861	-0.25(-1.26%)
Feb 26, 2004	20.01	20.12	19.80	20.10	1,642,871	+0.23(+1.17%)
Feb 25, 2004	19.83	19.97	19.75	19.86	1,573,151	+0.05(+0.23%)
Feb 24, 2004	20.13	20.13	19.63	19.82	2,614,808	-0.31(-1.53%)
Feb 23, 2004	20.62	20.66	20.04	20.13	1,816,283	-0.29(-1.44%)
Feb 20, 2004	20.66	20.68	20.19	20.42	1,206,576	-0.18(-0.86%)
Feb 19, 2004	20.71	21.01	20.58	20.60	1,522,589	-0.09(-0.44%)
Feb 18, 2004	20.91	20.91	20.59	20.69	1,122,042	-0.11(-0.54%)
Feb 17, 2004	20.84	20.96	20.64	20.80	1,182,875	+0.18(+0.88%)
Feb 13, 2004	20.83	21.11	20.54	20.62	1,232,054	-0.31(-1.50%)
Feb 12, 2004	20.99	21.02	20.82	20.93	1,230,277	-0.18(-0.84%)
Feb 11, 2004	20.53	21.14	20.44	21.11	2,180,883	+0.58(+2.84%)
Feb 10, 2004	20.41	20.53	20.18	20.53	1,701,333	+0.07(+0.32%)
Feb 09, 2004	20.49	20.62	20.28	20.46	1,212,501	+0.05(+0.25%)
Feb 06, 2004	20.15	20.63	20.14	20.41	2,468,059	+0.36(+1.79%)
Feb 05, 2004	20.06	20.17	19.85	20.05	2,160,539	-0.01(-0.05%)
Feb 04, 2004	20.35	20.57	19.99	20.06	2,723,635	-0.41(-1.98%)
Feb 03, 2004	20.78	20.85	20.35	20.46	2,269,564	-0.35(-1.70%)
Feb 02, 2004	21.11	21.17	20.61	20.82	2,052,305	-0.10(-0.48%)
Jan 30, 2004	20.61	20.95	20.53	20.92	2,746,150	+0.34(+1.65%)
Jan 29, 2004	21.06	21.11	20.30	20.58	2,309,460	-0.43(-2.05%)
Jan 28, 2004	21.33	21.58	20.99	21.01	4,122,189	-0.20(-0.95%)
Jan 27, 2004	21.27	21.39	20.76	21.21	5,120,986	-0.89(-4.01%)
Jan 26, 2004	21.99	22.19	21.42	22.10	2,265,021	+0.11(+0.51%)
Jan 23, 2004	21.76	22.12	21.75	21.99	2,222,754	+0.24(+1.09%)
Jan 22, 2004	21.87	21.89	21.61	21.75	1,457,608	-0.11(-0.49%)
Jan 21, 2004	21.97	21.97	21.72	21.86	2,333,556	-0.08(-0.35%)
Jan 20, 2004	22.15	22.26	21.92	21.93	2,379,378	-0.21(-0.96%)
Jan 16, 2004	22.18	22.21	21.91	22.15	3,045,375	-0.01(-0.02%)
Jan 15, 2004	22.28	22.28	21.75	22.15	4,402,452	-0.14(-0.61%)
Jan 14, 2004	21.60	22.34	21.60	22.29	4,141,149	+0.76(+3.53%)
Jan 13, 2004	21.32	21.57	21.32	21.53	2,004,705	+0.19(+0.88%)
Jan 12, 2004	21.32	21.39	21.27	21.34	1,698,568	-0.07(-0.31%)
Jan 09, 2004	21.27	21.61	21.36	21.41	2,691,638	-0.01(-0.02%)
Jan 08, 2004	20.90	21.47	20.85	21.41	3,146,697	+0.53(+2.52%)
Jan 07, 2004	20.40	20.99	20.39	20.89	2,484,452	+0.41(+2.00%)
Jan 06, 2004	20.59	20.63	20.42	20.48	1,498,493	-0.25(-1.20%)
Jan 05, 2004	20.02	20.72	20.01	20.72	2,321,706	+0.76(+3.80%)
Jan 02, 2004	20.13	20.28	19.92	19.96	1,394,208	-0.16(-0.80%)
Dec 31, 2003	20.04	20.17	19.95	20.13	765,738	+0.07(+0.35%)
Dec 30, 2003	20.02	20.15	19.97	20.05	731,964	-0.07(-0.33%)
Dec 29, 2003	19.78	20.17	19.72	20.12	824,990	+0.34(+1.71%)
Dec 26, 2003	19.85	19.88	19.77	19.78	232,861	-0.00(-0.03%)
Dec 24, 2003	19.95	19.95	19.76	19.79	535,839	-0.19(-0.94%)
Dec 23, 2003	19.96	20.13	19.92	19.97	1,306,910	-0.03(-0.13%)
Dec 22, 2003	19.60	20.02	19.50	20.00	2,805,995	+0.58(+2.97%)
Dec 19, 2003	19.44	19.52	19.34	19.42	3,469,030	+0.01(+0.03%)
Dec 18, 2003	19.17	19.43	19.16	19.42	3,657,057	+0.33(+1.75%)
Dec 17, 2003	19.16	19.22	19.00	19.08	2,238,950	-0.07(-0.34%)
Dec 16, 2003	19.11	19.24	18.91	19.15	1,888,176	+0.01(+0.05%)
Dec 15, 2003	19.37	19.59	19.11	19.14	1,534,637	-0.23(-1.18%)
Dec 12, 2003	19.33	19.40	19.27	19.37	1,972,512	+0.04(+0.18%)
Dec 11, 2003	19.29	19.40	19.27	19.33	2,943,263	+0.09(+0.47%)
Dec 10, 2003	19.34	19.34	19.05	19.24	1,570,583	-0.04(-0.18%)
Dec 09, 2003	19.39	19.45	19.24	19.28	1,383,543	-0.04(-0.21%)
Dec 08, 2003	19.15	19.36	19.14	19.32	1,236,992	+0.19(+1.01%)
Dec 05, 2003	19.16	19.25	19.12	19.12	1,133,695	-0.20(-1.02%)
Dec 04, 2003	19.29	19.36	19.29	19.32	1,789,817	+0.07(+0.37%)
Dec 03, 2003	19.42	19.44	19.24	19.25	1,924,715	-0.07(-0.34%)
Dec 02, 2003	19.44	19.44	19.29	19.32	1,642,278	-0.18(-0.91%)

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.