Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	26.05	26.11	25.85	25.95	12,924,200	-0.11(-0.41%)
Jan 29, 2004	26.13	26.29	25.62	26.05	19,316,524	-0.05(-0.18%)
Jan 28, 2004	26.69	26.81	25.98	26.10	21,852,110	-0.61(-2.27%)
Jan 27, 2004	26.79	26.83	26.61	26.71	13,701,693	-0.15(-0.57%)
Jan 26, 2004	26.32	26.87	26.24	26.86	18,421,666	+0.44(+1.67%)
Jan 23, 2004	26.65	26.88	26.27	26.42	15,744,131	-0.23(-0.85%)
Jan 22, 2004	26.71	27.04	26.52	26.65	23,508,574	-0.11(-0.40%)
Jan 21, 2004	26.08	26.75	26.00	26.75	30,997,214	+0.67(+2.58%)
Jan 20, 2004	26.29	26.37	25.94	26.08	28,350,858	-0.12(-0.46%)
Jan 16, 2004	26.02	26.21	25.99	26.20	28,130,666	+0.23(+0.90%)
Jan 15, 2004	26.59	26.65	25.82	25.97	75,440,856	-0.20(-0.77%)
Jan 14, 2004	26.07	26.24	25.97	26.17	12,999,146	+0.21(+0.82%)
Jan 13, 2004	25.89	25.99	25.65	25.95	10,800,070	+0.07(+0.28%)
Jan 12, 2004	25.68	26.12	25.63	25.88	10,559,043	+0.02(+0.08%)
Jan 09, 2004	25.62	26.11	25.59	25.86	15,842,161	+0.06(+0.23%)
Jan 08, 2004	25.42	25.87	25.39	25.80	17,738,754	+0.43(+1.71%)
Jan 07, 2004	25.02	25.41	25.01	25.36	21,693,374	+0.37(+1.47%)
Jan 06, 2004	24.78	25.06	24.74	25.00	31,791,946	+0.61(+2.52%)
Jan 05, 2004	24.46	24.59	24.22	24.38	14,562,677	-0.05(-0.19%)
Jan 02, 2004	24.39	24.73	24.37	24.43	13,910,794	-0.07(-0.30%)
Dec 31, 2003	24.55	24.58	24.42	24.50	9,205,062	+0.09(+0.36%)
Dec 30, 2003	24.38	24.47	24.36	24.42	8,032,301	+0.05(+0.19%)
Dec 29, 2003	24.20	24.38	24.17	24.37	8,292,065	+0.21(+0.86%)
Dec 26, 2003	24.20	24.22	24.10	24.16	2,019,504	+0.06(+0.25%)
Dec 24, 2003	24.14	24.18	24.04	24.10	3,008,346	-0.03(-0.11%)
Dec 23, 2003	24.06	24.21	24.01	24.13	10,579,878	+0.05(+0.19%)
Dec 22, 2003	23.86	24.09	23.78	24.08	13,298,482	+0.21(+0.89%)
Dec 19, 2003	23.85	23.87	23.58	23.87	18,021,902	+0.09(+0.36%)
Dec 18, 2003	23.84	23.84	23.48	23.78	11,591,204	-0.01(-0.03%)
Dec 17, 2003	23.84	23.85	23.54	23.79	10,915,637	-0.04(-0.17%)
Dec 16, 2003	23.62	23.84	23.56	23.83	10,988,036	+0.31(+1.30%)
Dec 15, 2003	23.68	23.72	23.42	23.52	12,202,017	+0.11(+0.48%)
Dec 12, 2003	23.46	23.46	23.28	23.41	8,180,994	+0.07(+0.31%)
Dec 11, 2003	23.23	23.44	23.05	23.34	11,468,142	+0.21(+0.89%)
Dec 10, 2003	23.19	23.38	23.02	23.13	9,601,978	-0.11(-0.46%)
Dec 09, 2003	23.66	23.68	23.15	23.24	11,518,206	-0.42(-1.78%)
Dec 08, 2003	23.17	23.66	23.17	23.66	9,099,087	+0.33(+1.43%)
Dec 05, 2003	23.46	23.57	23.25	23.32	10,146,838	-0.29(-1.22%)
Dec 04, 2003	23.78	23.82	23.50	23.61	9,128,017	-0.27(-1.15%)
Dec 03, 2003	23.89	24.01	23.77	23.88	11,410,433	-0.01(-0.03%)
Dec 02, 2003	23.82	23.95	23.74	23.89	9,445,040	+0.10(+0.42%)
Dec 01, 2003	23.76	23.82	23.59	23.79	10,428,036	+0.17(+0.73%)
Nov 28, 2003	23.55	23.68	23.52	23.62	3,668,774	-0.07(-0.31%)
Nov 26, 2003	23.55	23.78	23.48	23.69	5,879,392	-0.01(-0.06%)
Nov 25, 2003	23.45	23.78	23.42	23.70	8,302,557	+0.17(+0.74%)
Nov 24, 2003	23.46	23.59	23.34	23.53	10,880,263	+0.18(+0.77%)
Nov 21, 2003	23.25	23.44	23.18	23.35	10,243,968	+0.25(+1.07%)
Nov 20, 2003	23.18	23.49	22.98	23.10	11,267,735	-0.09(-0.37%)
Nov 19, 2003	23.28	23.44	23.15	23.19	14,686,189	-0.09(-0.37%)
Nov 18, 2003	23.63	23.72	23.22	23.28	10,425,338	-0.35(-1.47%)
Nov 17, 2003	23.48	23.72	23.40	23.62	8,636,818	-0.03(-0.14%)
Nov 14, 2003	23.82	24.00	23.42	23.66	10,829,449	-0.27(-1.12%)
Nov 13, 2003	23.89	24.02	23.76	23.92	6,891,317	-0.02(-0.08%)
Nov 12, 2003	24.08	24.20	23.86	23.94	10,703,989	-0.10(-0.42%)
Nov 11, 2003	23.72	24.13	23.70	24.04	6,180,376	+0.10(+0.42%)
Nov 10, 2003	24.02	24.08	23.78	23.94	6,954,272	-0.10(-0.42%)
Nov 07, 2003	24.24	24.34	24.03	24.04	9,514,590	-0.18(-0.74%)
Nov 06, 2003	24.38	24.38	24.09	24.22	13,564,691	-0.15(-0.60%)
Nov 05, 2003	24.39	24.51	24.22	24.37	8,862,107	-0.05(-0.19%)
Nov 04, 2003	24.22	24.52	24.20	24.42	9,721,292	-0.07(-0.30%)

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.