Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	31.89	33.18	31.63	32.88	3,139,839	+1.01(+3.17%)
Feb 26, 2004	30.83	32.06	30.70	31.87	2,204,929	+1.03(+3.34%)
Feb 25, 2004	31.09	31.09	30.40	30.84	2,574,579	-0.43(-1.37%)
Feb 24, 2004	31.10	31.96	31.03	31.27	1,952,982	+0.13(+0.40%)
Feb 23, 2004	31.36	31.68	31.10	31.14	1,939,122	-0.21(-0.68%)
Feb 20, 2004	31.95	31.95	31.20	31.36	2,934,727	-0.59(-1.85%)
Feb 19, 2004	32.57	32.58	31.86	31.95	1,837,516	-0.20(-0.61%)
Feb 18, 2004	32.47	32.94	32.14	32.14	2,250,199	-0.43(-1.32%)
Feb 17, 2004	32.39	32.65	32.04	32.57	1,760,277	+0.59(+1.85%)
Feb 13, 2004	32.45	32.72	31.95	31.98	3,174,714	-0.30(-0.94%)
Feb 12, 2004	31.71	32.47	31.66	32.29	2,443,128	+0.40(+1.26%)
Feb 11, 2004	30.42	31.98	30.19	31.88	3,986,668	+1.57(+5.16%)
Feb 10, 2004	29.99	30.50	29.98	30.32	1,305,453	+0.31(+1.04%)
Feb 09, 2004	30.37	30.65	29.91	30.01	1,888,710	+0.04(+0.15%)
Feb 06, 2004	29.03	29.98	28.95	29.96	2,945,569	+1.45(+5.08%)
Feb 05, 2004	28.40	29.08	28.14	28.51	3,926,755	+0.36(+1.27%)
Feb 04, 2004	29.14	29.14	28.09	28.15	3,741,763	-1.14(-3.88%)
Feb 03, 2004	29.33	29.71	29.00	29.29	5,045,428	-0.03(-0.09%)
Feb 02, 2004	30.64	31.28	29.24	29.32	4,501,629	-1.15(-3.76%)
Jan 30, 2004	30.19	30.51	28.90	30.46	4,714,454	+1.20(+4.10%)
Jan 29, 2004	30.00	30.11	28.29	29.26	6,413,253	-0.51(-1.71%)
Jan 28, 2004	31.39	31.46	29.46	29.77	3,720,860	-1.62(-5.16%)
Jan 27, 2004	31.59	32.07	31.23	31.39	1,455,794	-0.19(-0.59%)
Jan 26, 2004	31.11	31.80	31.11	31.58	1,939,680	-0.30(-0.95%)
Jan 23, 2004	33.01	33.06	31.65	31.88	2,127,244	-0.89(-2.73%)
Jan 22, 2004	33.24	33.45	32.70	32.78	2,627,561	+0.02(+0.05%)
Jan 21, 2004	32.39	33.91	31.98	32.76	4,852,052	+1.32(+4.21%)
Jan 20, 2004	30.06	31.76	29.69	31.44	3,140,286	+1.32(+4.40%)
Jan 16, 2004	30.46	30.56	29.86	30.11	2,620,408	-0.30(-0.97%)
Jan 15, 2004	30.74	31.09	29.85	30.41	2,735,539	-0.16(-0.53%)
Jan 14, 2004	30.89	31.13	30.25	30.57	3,142,745	-0.53(-1.70%)
Jan 13, 2004	31.26	31.50	30.78	31.10	3,195,393	-0.04(-0.11%)
Jan 12, 2004	31.31	31.45	31.03	31.13	2,599,170	-0.25(-0.80%)
Jan 09, 2004	31.31	31.98	30.86	31.38	2,585,198	-0.57(-1.79%)
Jan 08, 2004	31.80	32.52	31.32	31.96	3,245,805	+0.20(+0.62%)
Jan 07, 2004	31.80	32.06	31.13	31.76	4,418,354	-0.72(-2.20%)
Jan 06, 2004	33.06	33.31	32.23	32.48	2,977,426	-0.61(-1.84%)
Jan 05, 2004	32.12	33.12	31.91	33.08	2,853,576	+1.31(+4.11%)
Jan 02, 2004	31.74	32.65	31.58	31.78	2,650,923	+0.45(+1.43%)
Dec 31, 2003	31.58	31.63	30.97	31.33	3,130,673	-0.43(-1.35%)
Dec 30, 2003	32.96	32.99	31.53	31.76	3,308,288	-1.19(-3.61%)
Dec 29, 2003	31.38	33.15	31.38	32.95	3,253,294	+0.99(+3.11%)
Dec 26, 2003	31.66	32.15	31.09	31.96	1,827,344	+1.11(+3.60%)
Dec 24, 2003	30.69	31.05	30.53	30.85	1,049,482	+0.19(+0.61%)
Dec 23, 2003	31.21	31.26	30.07	30.66	3,591,645	-0.12(-0.38%)
Dec 22, 2003	29.91	31.31	29.90	30.78	3,739,751	+0.97(+3.24%)
Dec 19, 2003	29.79	29.93	29.08	29.81	3,858,794	+0.14(+0.48%)
Dec 18, 2003	28.67	29.88	28.57	29.67	3,360,712	+1.22(+4.28%)
Dec 17, 2003	27.47	28.52	27.33	28.45	2,572,231	+0.98(+3.58%)
Dec 16, 2003	27.96	27.96	27.33	27.47	4,415,225	-0.49(-1.76%)
Dec 15, 2003	27.95	28.34	27.78	27.96	4,459,489	+0.74(+2.73%)
Dec 12, 2003	26.87	27.46	26.58	27.21	6,280,685	+0.34(+1.27%)
Dec 11, 2003	25.32	26.91	25.15	26.87	5,205,717	+1.62(+6.41%)
Dec 10, 2003	25.50	25.53	24.93	25.26	4,507,777	-0.19(-0.74%)
Dec 09, 2003	25.00	25.68	24.96	25.44	3,121,508	+0.47(+1.90%)
Dec 08, 2003	23.84	24.99	23.84	24.97	2,782,150	+1.59(+6.81%)
Dec 05, 2003	23.22	23.96	23.21	23.38	1,723,949	+0.00(+0.00%)
Dec 04, 2003	22.93	23.41	22.84	23.38	3,581,809	+0.34(+1.48%)
Dec 03, 2003	23.26	23.35	22.81	23.04	3,357,694	-0.21(-0.92%)
Dec 02, 2003	23.14	23.34	22.82	23.25	3,561,577	+0.11(+0.46%)

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.