Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	34.34	34.50	34.00	34.30	40,400	-0.05(-0.15%)
Feb 26, 2004	34.09	34.45	33.87	34.35	459,800	-0.06(-0.17%)
Feb 25, 2004	34.55	34.58	34.21	34.41	909,100	-0.05(-0.15%)
Feb 24, 2004	34.58	35.03	34.43	34.46	345,000	-0.84(-2.38%)
Feb 23, 2004	35.37	35.37	34.96	35.30	317,100	+0.08(+0.23%)
Feb 20, 2004	35.81	35.85	34.80	35.22	441,600	-1.10(-3.03%)
Feb 19, 2004	36.06	36.54	35.88	36.32	401,800	+0.80(+2.25%)
Feb 18, 2004	35.94	36.01	35.50	35.52	776,700	-0.41(-1.14%)
Feb 17, 2004	36.00	36.20	35.50	35.93	250,600	+0.63(+1.78%)
Feb 13, 2004	35.74	35.82	35.15	35.30	61,100	-0.20(-0.56%)
Feb 12, 2004	35.51	35.65	35.13	35.50	85,600	-0.99(-2.71%)
Feb 11, 2004	35.85	36.53	35.50	36.49	85,000	+0.22(+0.61%)
Feb 10, 2004	36.03	36.55	35.92	36.27	112,500	+0.14(+0.39%)
Feb 09, 2004	36.13	36.28	35.94	36.13	88,300	-0.73(-1.98%)
Feb 06, 2004	36.60	36.99	36.46	36.86	110,100	+0.65(+1.80%)
Feb 05, 2004	36.41	36.65	35.81	36.21	202,100	+1.13(+3.22%)
Feb 04, 2004	35.10	35.70	34.95	35.08	97,300	+0.15(+0.43%)
Feb 03, 2004	35.05	35.20	34.83	34.93	100,800	+0.08(+0.23%)
Feb 02, 2004	35.24	35.62	34.85	34.85	491,500	-0.81(-2.27%)
Jan 30, 2004	35.30	35.90	35.12	35.66	1,147,300	+1.60(+4.70%)
Jan 29, 2004	34.56	34.62	33.75	34.06	193,600	-0.56(-1.62%)
Jan 28, 2004	34.78	35.04	34.59	34.62	119,300	+0.03(+0.09%)
Jan 27, 2004	34.54	34.83	34.45	34.59	335,200	+0.29(+0.85%)
Jan 26, 2004	34.82	34.97	34.07	34.30	781,900	-2.71(-7.32%)
Jan 23, 2004	36.68	37.20	36.21	37.01	512,400	-2.84(-7.13%)
Jan 22, 2004	39.07	40.10	38.88	39.85	146,700	+1.74(+4.57%)
Jan 21, 2004	37.76	38.40	37.62	38.11	99,100	+0.76(+2.03%)
Jan 20, 2004	37.19	37.47	37.02	37.35	213,600	+0.25(+0.67%)
Jan 16, 2004	37.23	37.92	36.40	37.10	118,000	+0.80(+2.20%)
Jan 15, 2004	36.59	36.73	36.23	36.30	69,500	-0.33(-0.90%)
Jan 14, 2004	36.19	37.00	36.11	36.63	53,500	+0.34(+0.94%)
Jan 13, 2004	36.31	36.45	35.90	36.29	73,000	-0.11(-0.30%)
Jan 12, 2004	36.60	36.67	36.20	36.40	184,400	-0.35(-0.95%)
Jan 09, 2004	36.68	37.30	36.68	36.75	335,000	-0.34(-0.92%)
Jan 08, 2004	37.18	37.45	36.60	37.09	63,200	-0.56(-1.49%)
Jan 07, 2004	37.73	37.85	37.37	37.65	69,000	-0.27(-0.71%)
Jan 06, 2004	38.27	38.39	37.88	37.92	126,300	-0.48(-1.25%)
Jan 05, 2004	38.46	38.50	37.82	38.40	92,700	+0.34(+0.89%)
Jan 02, 2004	37.71	38.31	37.66	38.06	23,500	+0.31(+0.82%)
Dec 31, 2003	37.45	37.92	37.45	37.75	58,400	+0.55(+1.48%)
Dec 30, 2003	36.95	37.43	37.00	37.20	91,400	+0.25(+0.68%)
Dec 29, 2003	36.87	37.21	36.74	36.95	24,300	+0.01(+0.03%)
Dec 26, 2003	37.00	37.10	36.91	36.94	10,800	+0.04(+0.11%)
Dec 24, 2003	36.44	37.00	36.44	36.90	25,000	+0.66(+1.82%)
Dec 23, 2003	36.63	36.81	36.00	36.24	69,300	+0.04(+0.11%)
Dec 22, 2003	36.06	36.49	36.06	36.20	147,100	+0.40(+1.12%)
Dec 19, 2003	36.05	36.05	35.49	35.80	97,500	-1.01(-2.74%)
Dec 18, 2003	35.93	36.80	36.29	36.81	59,800	+1.05(+2.94%)
Dec 17, 2003	35.61	35.95	35.61	35.76	17,800	-0.04(-0.11%)
Dec 16, 2003	35.19	35.83	35.48	35.80	34,200	+0.61(+1.73%)
Dec 15, 2003	35.29	35.46	35.15	35.19	40,100	+0.38(+1.09%)
Dec 12, 2003	34.64	34.77	34.30	34.81	38,200	+0.21(+0.61%)
Dec 11, 2003	33.97	34.80	33.95	34.60	67,800	+0.00(+0.00%)
Dec 10, 2003	34.36	34.79	34.36	34.60	61,200	+0.65(+1.91%)
Dec 09, 2003	34.24	34.24	33.93	33.95	89,900	-0.35(-1.02%)
Dec 08, 2003	34.01	34.35	33.99	34.30	38,000	+0.35(+1.03%)
Dec 05, 2003	33.79	33.94	33.77	33.95	39,600	+0.12(+0.35%)
Dec 04, 2003	33.85	33.93	33.65	33.83	222,100	-0.37(-1.08%)
Dec 03, 2003	34.05	34.47	34.00	34.20	50,500	+0.50(+1.48%)
Dec 02, 2003	33.53	33.87	33.49	33.70	43,600	-0.08(-0.24%)

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.