Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	30.11	30.29	28.81	29.17	566,900	-0.60(-2.02%)
Feb 26, 2004	29.40	30.19	28.84	29.77	573,000	+0.38(+1.29%)
Feb 25, 2004	29.80	29.85	28.60	29.39	829,100	-0.28(-0.94%)
Feb 24, 2004	30.10	30.10	29.27	29.67	587,800	-0.33(-1.10%)
Feb 23, 2004	31.24	31.32	29.77	30.00	738,700	-1.23(-3.94%)
Feb 20, 2004	31.94	32.00	30.00	31.23	720,300	-0.76(-2.38%)
Feb 19, 2004	33.51	33.51	31.85	31.99	644,700	-0.92(-2.80%)
Feb 18, 2004	32.65	33.25	32.51	32.91	505,200	+0.32(+0.98%)
Feb 17, 2004	32.30	32.64	32.11	32.59	676,800	+0.59(+1.84%)
Feb 13, 2004	32.80	32.80	31.66	32.00	483,000	-0.56(-1.72%)
Feb 12, 2004	32.01	32.74	31.86	32.56	721,800	+0.48(+1.50%)
Feb 11, 2004	31.86	32.36	31.55	32.08	571,900	+0.25(+0.79%)
Feb 10, 2004	31.40	32.21	30.60	31.83	1,253,700	-0.03(-0.09%)
Feb 09, 2004	30.79	32.38	30.69	31.86	1,221,200	+1.37(+4.50%)
Feb 06, 2004	28.30	30.93	28.21	30.49	2,056,000	+3.05(+11.11%)
Feb 05, 2004	27.30	28.22	27.04	27.44	887,200	+0.24(+0.88%)
Feb 04, 2004	28.41	28.55	27.03	27.20	806,500	-1.52(-5.29%)
Feb 03, 2004	29.92	29.93	28.66	28.72	626,100	-1.08(-3.62%)
Feb 02, 2004	30.10	30.75	29.77	29.80	682,600	-0.30(-1.00%)
Jan 30, 2004	29.37	30.31	29.07	30.10	557,600	+1.00(+3.44%)
Jan 29, 2004	29.86	30.34	28.45	29.10	1,244,900	-1.30(-4.28%)
Jan 28, 2004	32.00	32.44	30.16	30.40	809,300	-1.16(-3.68%)
Jan 27, 2004	31.05	31.77	30.65	31.56	762,400	+0.32(+1.02%)
Jan 26, 2004	32.30	32.30	30.27	31.24	1,647,300	-1.52(-4.64%)
Jan 23, 2004	32.22	33.19	31.10	32.76	897,400	+0.92(+2.89%)
Jan 22, 2004	33.26	33.75	31.78	31.84	608,200	-1.35(-4.07%)
Jan 21, 2004	33.62	33.67	32.20	33.19	635,900	-0.82(-2.41%)
Jan 20, 2004	33.50	34.40	32.90	34.01	1,114,200	+1.18(+3.59%)
Jan 16, 2004	32.70	33.40	31.56	32.83	1,900,700	+1.93(+6.25%)
Jan 15, 2004	30.85	31.39	30.05	30.90	438,602	+0.04(+0.13%)
Jan 14, 2004	30.85	31.09	30.54	30.86	250,366	+0.06(+0.19%)
Jan 13, 2004	31.31	31.94	30.18	30.80	652,104	-0.26(-0.84%)
Jan 12, 2004	30.90	31.10	30.56	31.06	427,401	+0.30(+0.98%)
Jan 09, 2004	31.15	31.68	30.60	30.76	540,524	-0.49(-1.57%)
Jan 08, 2004	31.30	31.74	30.95	31.25	496,717	+0.33(+1.07%)
Jan 07, 2004	30.95	31.47	30.14	30.92	897,104	-0.28(-0.90%)
Jan 06, 2004	31.24	31.90	30.91	31.20	753,800	+0.42(+1.36%)
Jan 05, 2004	29.33	31.00	29.12	30.78	676,000	+2.43(+8.57%)
Jan 02, 2004	28.84	28.95	28.16	28.35	254,200	+0.19(+0.67%)
Dec 31, 2003	28.99	29.20	28.16	28.16	243,800	-0.63(-2.19%)
Dec 30, 2003	28.75	29.02	28.41	28.79	268,116	+0.06(+0.21%)
Dec 29, 2003	28.23	28.79	28.00	28.73	291,659	+0.61(+2.17%)
Dec 26, 2003	27.74	28.36	27.68	28.12	116,124	+0.52(+1.90%)
Dec 24, 2003	27.94	28.24	27.57	27.60	128,852	-0.40(-1.44%)
Dec 23, 2003	27.53	28.05	27.33	28.00	188,664	+0.55(+2.00%)
Dec 22, 2003	27.32	27.52	26.85	27.45	199,155	+0.35(+1.29%)
Dec 19, 2003	27.67	27.75	26.75	27.10	382,806	-0.34(-1.24%)
Dec 18, 2003	26.38	27.52	26.30	27.44	251,014	+1.09(+4.14%)
Dec 17, 2003	26.62	26.77	25.95	26.35	160,206	-0.33(-1.24%)
Dec 16, 2003	26.75	26.82	25.84	26.68	409,302	-0.22(-0.82%)
Dec 15, 2003	28.60	28.63	26.71	26.90	968,049	-0.71(-2.57%)
Dec 12, 2003	27.12	27.70	26.59	27.61	472,792	+0.48(+1.77%)
Dec 11, 2003	25.75	27.21	25.76	27.13	329,449	+1.38(+5.36%)
Dec 10, 2003	25.64	26.36	25.30	25.75	359,519	+0.27(+1.06%)
Dec 09, 2003	26.84	27.10	25.44	25.48	509,355	-1.27(-4.75%)
Dec 08, 2003	26.89	27.32	26.21	26.75	376,570	-0.15(-0.56%)
Dec 05, 2003	27.98	27.18	26.60	26.90	484,808	-1.08(-3.86%)
Dec 04, 2003	28.61	28.69	27.40	27.98	506,961	-0.70(-2.44%)
Dec 03, 2003	29.67	30.25	28.62	28.68	461,189	-0.51(-1.75%)
Dec 02, 2003	29.33	29.65	29.10	29.19	301,644	-0.22(-0.75%)

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.