Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.49	18.68	18.35	18.52	1,746,000	-0.00(-0.03%)
Feb 26, 2004	18.12	18.58	18.07	18.52	2,497,000	+0.50(+2.75%)
Feb 25, 2004	17.68	18.09	17.62	18.02	1,247,100	+0.29(+1.66%)
Feb 24, 2004	17.73	17.85	17.61	17.73	1,012,200	-0.04(-0.23%)
Feb 23, 2004	17.84	17.90	17.75	17.77	889,800	-0.05(-0.28%)
Feb 20, 2004	17.90	17.95	17.70	17.82	1,489,700	+0.02(+0.11%)
Feb 19, 2004	17.82	17.93	17.75	17.80	1,573,600	+0.12(+0.65%)
Feb 18, 2004	17.70	17.80	17.62	17.68	1,159,600	-0.09(-0.48%)
Feb 17, 2004	17.70	17.88	17.57	17.77	2,165,900	+0.11(+0.65%)
Feb 13, 2004	17.64	17.76	17.50	17.66	2,016,500	+0.02(+0.11%)
Feb 12, 2004	17.35	17.75	17.35	17.64	4,021,200	+0.78(+4.63%)
Feb 11, 2004	16.60	16.95	16.54	16.86	1,456,700	+0.27(+1.60%)
Feb 10, 2004	16.60	16.62	16.50	16.59	1,120,500	+0.07(+0.39%)
Feb 09, 2004	16.62	16.75	16.50	16.52	1,529,100	-0.10(-0.60%)
Feb 06, 2004	16.55	16.68	16.46	16.62	1,209,900	+0.11(+0.67%)
Feb 05, 2004	16.57	16.75	16.49	16.52	1,373,400	-0.04(-0.21%)
Feb 04, 2004	16.68	16.69	16.43	16.55	1,855,000	-0.18(-1.05%)
Feb 03, 2004	16.85	16.92	16.70	16.73	1,171,400	-0.15(-0.89%)
Feb 02, 2004	17.05	17.06	16.65	16.88	1,427,500	-0.08(-0.47%)
Jan 30, 2004	16.65	17.03	16.57	16.95	2,708,400	+0.67(+4.15%)
Jan 29, 2004	16.50	16.89	16.07	16.28	4,272,800	-0.41(-2.46%)
Jan 28, 2004	16.98	17.04	16.62	16.69	2,484,400	-0.29(-1.71%)
Jan 27, 2004	17.30	17.50	16.95	16.98	2,206,400	-0.61(-3.47%)
Jan 26, 2004	17.50	17.61	17.39	17.59	895,300	+0.05(+0.31%)
Jan 23, 2004	17.73	17.89	17.43	17.54	1,548,300	+0.11(+0.60%)
Jan 22, 2004	17.39	17.59	17.38	17.43	1,162,300	+0.00(+0.03%)
Jan 21, 2004	17.05	17.43	17.05	17.43	862,800	+0.32(+1.90%)
Jan 20, 2004	17.16	17.25	16.89	17.10	1,354,600	-0.09(-0.52%)
Jan 16, 2004	17.38	17.49	17.19	17.19	1,011,900	-0.11(-0.61%)
Jan 15, 2004	17.28	17.48	17.18	17.30	930,800	-0.00(-0.03%)
Jan 14, 2004	17.18	17.49	17.15	17.30	1,393,000	+0.22(+1.29%)
Jan 13, 2004	17.21	17.36	17.05	17.08	612,300	-0.17(-0.99%)
Jan 12, 2004	17.10	17.33	17.07	17.25	754,600	+0.18(+1.02%)
Jan 09, 2004	17.18	17.18	17.05	17.07	735,500	-0.20(-1.13%)
Jan 08, 2004	17.20	17.36	17.15	17.27	950,700	+0.05(+0.29%)
Jan 07, 2004	17.27	17.39	17.15	17.22	1,295,100	-0.30(-1.71%)
Jan 06, 2004	17.45	17.62	17.39	17.52	1,488,900	+0.51(+3.00%)
Jan 05, 2004	16.62	17.05	16.62	17.01	976,300	+0.25(+1.46%)
Jan 02, 2004	17.20	17.20	16.70	16.77	1,159,700	-0.43(-2.53%)
Dec 31, 2003	17.18	17.25	17.00	17.20	977,300	-0.02(-0.09%)
Dec 30, 2003	17.07	17.21	17.10	17.21	531,200	+0.14(+0.85%)
Dec 29, 2003	16.82	17.07	16.80	17.07	636,100	+0.25(+1.49%)
Dec 26, 2003	16.77	17.02	16.70	16.82	346,000	-0.04(-0.21%)
Dec 24, 2003	16.89	17.00	16.62	16.86	738,200	-0.04(-0.21%)
Dec 23, 2003	16.70	16.91	16.60	16.89	926,300	+0.25(+1.47%)
Dec 22, 2003	16.30	16.68	16.30	16.64	1,222,000	+0.25(+1.49%)
Dec 19, 2003	16.50	16.52	16.36	16.40	1,290,300	-0.08(-0.49%)
Dec 18, 2003	16.45	16.58	16.41	16.48	1,690,400	+0.07(+0.46%)
Dec 17, 2003	16.65	16.65	16.39	16.41	1,616,300	-0.24(-1.44%)
Dec 16, 2003	16.91	17.03	16.55	16.64	1,645,100	-0.26(-1.54%)
Dec 15, 2003	16.82	17.00	16.82	16.91	1,240,800	+0.14(+0.81%)
Dec 12, 2003	17.05	17.14	16.77	16.77	1,755,000	-0.33(-1.93%)
Dec 11, 2003	17.14	17.34	17.09	17.10	1,139,400	-0.04(-0.23%)
Dec 10, 2003	17.11	17.23	17.07	17.14	741,200	+0.02(+0.12%)
Dec 09, 2003	17.45	17.46	17.11	17.12	826,800	-0.34(-1.95%)
Dec 08, 2003	16.93	17.46	16.92	17.46	1,520,400	+0.51(+2.98%)
Dec 05, 2003	17.18	17.18	16.88	16.95	1,520,300	-0.44(-2.50%)
Dec 04, 2003	17.48	17.55	17.30	17.39	1,681,300	-0.07(-0.40%)
Dec 03, 2003	17.57	17.62	17.43	17.46	951,400	-0.04(-0.23%)
Dec 02, 2003	17.57	17.61	17.41	17.50	985,100	-0.07(-0.37%)

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.