Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	23.65	23.68	23.55	23.62	1,053,660	+0.01(+0.04%)
Feb 26, 2004	23.57	23.79	23.45	23.61	3,599,985	-0.65(-2.69%)
Feb 25, 2004	24.11	24.26	24.02	24.26	28,034,394	+0.19(+0.78%)
Feb 24, 2004	23.93	24.07	23.69	24.07	815,845	+0.20(+0.83%)
Feb 23, 2004	23.99	24.19	23.80	23.87	540,925	-0.01(-0.05%)
Feb 20, 2004	23.95	24.02	23.79	23.88	556,346	+0.02(+0.09%)
Feb 19, 2004	23.84	23.91	23.66	23.86	948,125	-0.03(-0.12%)
Feb 18, 2004	23.99	23.99	23.74	23.89	598,993	-0.01(-0.05%)
Feb 17, 2004	23.91	23.93	23.83	23.91	646,942	+0.08(+0.33%)
Feb 13, 2004	24.00	24.00	23.69	23.83	1,276,053	-0.41(-1.68%)
Feb 12, 2004	24.59	24.78	24.18	24.23	793,919	-0.42(-1.70%)
Feb 11, 2004	24.61	24.65	24.37	24.65	907,887	+0.12(+0.51%)
Feb 10, 2004	24.45	24.53	24.40	24.53	689,830	+0.15(+0.60%)
Feb 09, 2004	24.34	24.50	24.13	24.38	1,174,856	+0.04(+0.17%)
Feb 06, 2004	23.84	24.34	23.79	24.34	777,053	+0.52(+2.20%)
Feb 05, 2004	23.58	23.86	23.53	23.82	553,454	+0.24(+1.02%)
Feb 04, 2004	23.84	23.84	23.49	23.58	784,522	-0.26(-1.08%)
Feb 03, 2004	23.66	23.93	23.62	23.84	904,514	+0.18(+0.75%)
Feb 02, 2004	23.22	23.66	23.15	23.66	1,200,637	+0.44(+1.88%)
Jan 30, 2004	23.05	23.33	23.05	23.22	1,162,327	+0.20(+0.87%)
Jan 29, 2004	22.95	23.02	22.62	23.02	863,553	-0.29(-1.25%)
Jan 28, 2004	22.99	23.34	22.90	23.31	1,263,765	+0.42(+1.85%)
Jan 27, 2004	22.83	22.95	22.80	22.89	860,420	+0.08(+0.36%)
Jan 26, 2004	22.68	22.81	22.60	22.81	1,064,261	+0.12(+0.55%)
Jan 23, 2004	22.43	22.74	22.40	22.68	960,172	+0.28(+1.26%)
Jan 22, 2004	22.40	22.77	22.31	22.40	1,138,714	+0.05(+0.24%)
Jan 21, 2004	22.39	22.41	22.23	22.35	714,888	-0.01(-0.06%)
Jan 20, 2004	22.33	22.53	22.33	22.36	464,545	+0.03(+0.13%)
Jan 16, 2004	22.45	22.53	22.33	22.33	756,813	+0.01(+0.04%)
Jan 15, 2004	22.18	22.32	22.07	22.32	674,168	+0.11(+0.50%)
Jan 14, 2004	21.93	22.27	21.93	22.21	1,117,751	+0.15(+0.66%)
Jan 13, 2004	22.29	22.29	21.91	22.06	924,512	-0.22(-1.01%)
Jan 12, 2004	22.20	22.30	22.16	22.29	644,291	+0.08(+0.37%)
Jan 09, 2004	22.18	22.33	22.12	22.20	633,689	-0.02(-0.07%)
Jan 08, 2004	22.41	22.41	22.16	22.22	973,424	-0.05(-0.22%)
Jan 07, 2004	22.74	22.77	22.13	22.27	919,693	-0.45(-1.99%)
Jan 06, 2004	22.35	22.72	22.27	22.72	1,061,370	+0.40(+1.79%)
Jan 05, 2004	22.62	22.70	22.17	22.32	1,198,710	-0.25(-1.12%)
Jan 02, 2004	22.72	22.81	22.37	22.58	963,305	-0.15(-0.64%)
Dec 31, 2003	22.83	22.85	22.59	22.72	563,815	-0.10(-0.42%)
Dec 30, 2003	22.70	22.88	22.63	22.82	714,648	+0.20(+0.88%)
Dec 29, 2003	22.54	22.72	22.37	22.62	518,999	+0.12(+0.55%)
Dec 26, 2003	22.47	22.59	22.39	22.49	207,214	+0.00(+0.02%)
Dec 24, 2003	22.47	22.54	22.44	22.49	254,680	+0.06(+0.26%)
Dec 23, 2003	22.37	22.49	22.37	22.43	562,369	-0.02(-0.09%)
Dec 22, 2003	22.39	22.46	22.39	22.45	606,462	+0.08(+0.37%)
Dec 19, 2003	22.41	22.46	22.35	22.37	1,373,155	-0.04(-0.19%)
Dec 18, 2003	23.12	23.12	22.45	22.41	10,797,305	-0.69(-2.98%)
Dec 17, 2003	23.06	23.18	23.03	23.10	666,699	+0.05(+0.20%)
Dec 16, 2003	23.00	23.07	22.93	23.05	699,227	+0.08(+0.34%)
Dec 15, 2003	22.87	23.01	22.87	22.98	573,212	+0.13(+0.58%)
Dec 12, 2003	22.54	22.85	22.49	22.84	715,370	+0.31(+1.36%)
Dec 11, 2003	22.29	22.54	22.22	22.54	671,277	+0.22(+0.99%)
Dec 10, 2003	22.52	22.53	22.19	22.32	739,465	-0.21(-0.92%)
Dec 09, 2003	22.49	22.64	22.41	22.52	523,095	+0.04(+0.17%)
Dec 08, 2003	22.33	22.53	22.25	22.49	617,546	+0.13(+0.58%)
Dec 05, 2003	22.37	22.40	22.31	22.36	436,354	-0.04(-0.17%)
Dec 04, 2003	22.71	22.72	22.27	22.39	735,851	-0.30(-1.33%)
Dec 03, 2003	22.62	22.72	22.62	22.70	317,326	+0.05(+0.22%)
Dec 02, 2003	22.72	22.77	22.61	22.65	743,079	-0.07(-0.33%)

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.