Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	29.58	29.83	28.83	28.90	7,209,920	-0.12(-0.42%)
Feb 26, 2004	27.31	29.29	27.19	29.02	12,920,872	+1.16(+4.17%)
Feb 25, 2004	27.02	27.88	26.82	27.86	6,778,316	+0.71(+2.62%)
Feb 24, 2004	26.50	27.22	26.50	27.15	3,630,279	+0.43(+1.61%)
Feb 23, 2004	26.86	27.15	26.65	26.71	3,408,495	+0.12(+0.46%)
Feb 20, 2004	26.41	26.72	26.12	26.59	2,574,132	+0.19(+0.71%)
Feb 19, 2004	26.58	26.76	26.34	26.41	1,405,276	-0.01(-0.04%)
Feb 18, 2004	26.67	26.68	26.27	26.42	1,777,588	-0.30(-1.12%)
Feb 17, 2004	26.54	26.80	26.54	26.71	1,986,766	+0.27(+1.03%)
Feb 13, 2004	26.54	26.57	26.26	26.44	1,459,974	-0.09(-0.35%)
Feb 12, 2004	26.30	26.63	26.23	26.54	2,895,591	+0.09(+0.35%)
Feb 11, 2004	26.68	26.75	26.38	26.44	3,865,738	-0.08(-0.32%)
Feb 10, 2004	25.93	26.62	25.79	26.53	3,932,722	+0.29(+1.11%)
Feb 09, 2004	26.26	26.54	26.00	26.24	3,495,029	-0.16(-0.60%)
Feb 06, 2004	25.72	26.42	25.51	26.40	9,952,634	+0.80(+3.11%)
Feb 05, 2004	25.37	25.60	25.09	25.60	2,693,037	+0.33(+1.30%)
Feb 04, 2004	25.24	25.59	25.11	25.27	1,249,941	+0.04(+0.15%)
Feb 03, 2004	24.95	25.55	24.87	25.24	2,523,066	+0.31(+1.24%)
Feb 02, 2004	24.57	25.13	24.57	24.93	2,711,839	+0.42(+1.72%)
Jan 30, 2004	24.33	24.90	24.15	24.51	2,480,333	+0.16(+0.65%)
Jan 29, 2004	23.98	24.57	23.67	24.35	3,186,176	+0.43(+1.80%)
Jan 28, 2004	24.41	24.75	23.75	23.92	3,364,052	-0.42(-1.73%)
Jan 27, 2004	25.08	25.24	24.34	24.34	4,057,823	-0.74(-2.95%)
Jan 26, 2004	24.78	25.08	24.73	25.08	2,360,573	+0.23(+0.94%)
Jan 23, 2004	25.54	25.73	24.74	24.84	4,362,510	-0.67(-2.64%)
Jan 22, 2004	25.52	25.74	25.43	25.52	2,107,594	-0.06(-0.22%)
Jan 21, 2004	24.62	25.57	24.62	25.57	3,893,194	+0.80(+3.25%)
Jan 20, 2004	24.68	24.79	24.35	24.77	1,250,369	+0.02(+0.08%)
Jan 16, 2004	24.81	24.89	24.55	24.75	1,561,465	-0.01(-0.04%)
Jan 15, 2004	24.57	24.77	24.23	24.76	3,915,950	+0.22(+0.92%)
Jan 14, 2004	24.66	24.66	24.34	24.53	2,665,367	+0.29(+1.20%)
Jan 13, 2004	24.26	24.66	24.15	24.24	1,384,016	-0.07(-0.27%)
Jan 12, 2004	24.57	24.66	24.13	24.31	1,693,510	-0.26(-1.07%)
Jan 09, 2004	24.39	24.69	24.31	24.57	2,210,260	-0.05(-0.19%)
Jan 08, 2004	24.81	24.81	24.51	24.62	1,895,958	-0.19(-0.76%)
Jan 07, 2004	24.62	24.81	24.37	24.81	2,425,848	+0.03(+0.11%)
Jan 06, 2004	24.66	24.79	24.50	24.78	1,748,636	+0.08(+0.34%)
Jan 05, 2004	24.41	24.71	24.27	24.69	3,599,725	+0.74(+3.09%)
Jan 02, 2004	24.22	24.56	23.87	23.95	3,008,086	-0.65(-2.63%)
Dec 31, 2003	24.34	24.73	24.25	24.60	1,615,736	+0.34(+1.39%)
Dec 30, 2003	24.34	24.56	24.11	24.26	1,122,063	-0.15(-0.61%)
Dec 29, 2003	24.03	24.41	24.03	24.41	1,673,105	+0.35(+1.44%)
Dec 26, 2003	23.88	24.23	23.86	24.07	478,503	+0.20(+0.82%)
Dec 24, 2003	24.37	24.39	23.87	23.87	904,124	-0.67(-2.75%)
Dec 23, 2003	23.38	24.70	23.34	24.54	6,152,598	+1.37(+5.90%)
Dec 22, 2003	23.03	23.28	23.03	23.18	1,620,437	+0.10(+0.45%)
Dec 19, 2003	23.03	23.13	22.87	23.07	1,574,606	+0.11(+0.49%)
Dec 18, 2003	22.61	22.95	22.45	22.96	1,814,338	+0.32(+1.41%)
Dec 17, 2003	21.75	22.64	21.53	22.64	2,452,663	+0.81(+3.73%)
Dec 16, 2003	21.49	21.88	20.86	21.83	3,722,796	+0.34(+1.57%)
Dec 15, 2003	22.91	22.94	21.33	21.49	3,629,425	-1.02(-4.53%)
Dec 12, 2003	22.68	22.68	22.39	22.51	1,396,729	-0.06(-0.25%)
Dec 11, 2003	22.51	22.98	22.51	22.57	1,171,953	+0.16(+0.71%)
Dec 10, 2003	22.42	22.76	22.36	22.41	1,279,748	+0.06(+0.25%)
Dec 09, 2003	22.56	22.73	22.44	22.35	1,387,542	-0.17(-0.75%)
Dec 08, 2003	22.79	22.80	22.23	22.52	1,979,822	-0.27(-1.19%)
Dec 05, 2003	23.16	23.16	22.74	22.79	1,795,749	-0.36(-1.58%)
Dec 04, 2003	23.56	23.71	22.62	23.16	2,544,860	-0.58(-2.45%)
Dec 03, 2003	23.78	23.86	23.60	23.74	2,142,848	+0.07(+0.32%)
Dec 02, 2003	23.94	24.22	23.64	23.66	3,068,874	-0.46(-1.90%)

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.