Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	21.65	23.11	21.59	23.00	397,400	+1.20(+5.50%)
Feb 26, 2004	21.80	21.84	21.62	21.80	109,300	-0.05(-0.23%)
Feb 25, 2004	21.80	22.00	21.70	21.85	102,100	-0.15(-0.68%)
Feb 24, 2004	22.18	22.18	21.85	22.00	264,300	-0.18(-0.81%)
Feb 23, 2004	22.43	22.57	21.84	22.18	37,300	+0.00(+0.00%)
Feb 20, 2004	21.25	22.58	20.80	22.18	84,900	+0.13(+0.59%)
Feb 19, 2004	22.35	22.60	22.00	22.05	129,200	-0.70(-3.08%)
Feb 18, 2004	21.94	22.75	21.94	22.75	180,300	+0.66(+2.99%)
Feb 17, 2004	22.72	22.79	21.15	22.09	567,100	-1.21(-5.19%)
Feb 13, 2004	24.23	24.25	23.06	23.30	154,600	-0.68(-2.84%)
Feb 12, 2004	24.07	24.29	23.82	23.98	128,000	+0.16(+0.67%)
Feb 11, 2004	23.40	24.13	23.21	23.82	141,500	+0.67(+2.89%)
Feb 10, 2004	23.65	23.67	23.05	23.15	63,900	-0.40(-1.70%)
Feb 09, 2004	23.46	23.74	23.35	23.55	49,300	-0.12(-0.51%)
Feb 06, 2004	22.95	23.70	22.95	23.67	150,200	+0.52(+2.25%)
Feb 05, 2004	22.88	23.67	22.78	23.15	172,400	-0.16(-0.69%)
Feb 04, 2004	23.00	23.31	22.90	23.31	307,500	+0.31(+1.35%)
Feb 03, 2004	22.60	23.05	22.59	23.00	183,400	+0.45(+2.00%)
Feb 02, 2004	22.79	22.81	21.97	22.55	379,400	-0.44(-1.91%)
Jan 30, 2004	23.10	23.30	22.91	22.99	232,600	-0.57(-2.42%)
Jan 29, 2004	24.35	24.45	23.29	23.56	270,800	-1.50(-5.99%)
Jan 28, 2004	26.03	26.03	24.95	25.06	83,400	-0.92(-3.54%)
Jan 27, 2004	26.06	26.20	25.90	25.98	83,300	-0.13(-0.50%)
Jan 26, 2004	26.03	26.34	26.03	26.11	66,900	+0.21(+0.81%)
Jan 23, 2004	24.86	26.02	24.70	25.90	74,100	+1.10(+4.44%)
Jan 22, 2004	24.65	24.83	24.53	24.80	185,400	-0.42(-1.67%)
Jan 21, 2004	25.63	25.66	24.85	25.22	105,700	-0.78(-3.00%)
Jan 20, 2004	26.18	26.18	25.74	26.00	105,500	-0.03(-0.12%)
Jan 16, 2004	25.80	26.03	25.50	26.03	87,300	+0.09(+0.35%)
Jan 15, 2004	26.50	26.54	25.93	25.94	80,500	-1.13(-4.17%)
Jan 14, 2004	27.34	27.34	26.00	27.07	291,200	-0.32(-1.17%)
Jan 13, 2004	27.64	28.27	27.36	27.39	199,400	-0.35(-1.26%)
Jan 12, 2004	27.38	27.74	27.26	27.74	103,200	+0.46(+1.69%)
Jan 09, 2004	27.12	27.35	27.06	27.28	82,100	+0.24(+0.89%)
Jan 08, 2004	27.16	27.23	26.93	27.04	186,300	+0.04(+0.15%)
Jan 07, 2004	26.18	27.50	26.18	27.00	276,100	+0.85(+3.25%)
Jan 06, 2004	26.30	26.35	25.61	26.15	184,500	-0.12(-0.46%)
Jan 05, 2004	25.28	26.29	25.20	26.27	88,100	+1.19(+4.74%)
Jan 02, 2004	25.15	25.15	24.96	25.08	62,700	-0.07(-0.28%)
Dec 31, 2003	24.40	25.15	24.40	25.15	55,900	+0.85(+3.50%)
Dec 30, 2003	24.67	24.67	24.07	24.30	50,500	-0.32(-1.30%)
Dec 29, 2003	24.33	24.73	24.25	24.62	64,200	+0.29(+1.19%)
Dec 26, 2003	24.74	24.74	24.33	24.33	6,700	-0.31(-1.26%)
Dec 24, 2003	24.35	24.65	24.35	24.64	6,900	+0.34(+1.40%)
Dec 23, 2003	24.16	24.35	24.00	24.30	87,300	+0.10(+0.41%)
Dec 22, 2003	23.31	24.19	23.31	24.20	47,100	+0.89(+3.82%)
Dec 19, 2003	23.15	23.37	23.15	23.31	20,500	+0.12(+0.52%)
Dec 18, 2003	22.79	23.19	22.61	23.19	99,100	+0.47(+2.07%)
Dec 17, 2003	23.14	23.16	22.49	22.72	77,200	-0.58(-2.49%)
Dec 16, 2003	23.60	23.60	23.36	23.30	63,200	-0.43(-1.81%)
Dec 15, 2003	24.02	24.05	23.73	23.73	87,500	+0.32(+1.37%)
Dec 12, 2003	23.25	23.47	23.14	23.41	75,500	+0.27(+1.17%)
Dec 11, 2003	22.93	23.19	22.93	23.14	86,800	+0.36(+1.58%)
Dec 10, 2003	23.74	23.74	22.76	22.78	85,100	-0.96(-4.04%)
Dec 09, 2003	24.20	24.25	23.71	23.74	180,400	+0.04(+0.17%)
Dec 08, 2003	22.60	24.23	23.55	23.70	330,800	+1.10(+4.87%)
Dec 05, 2003	22.61	22.70	22.50	22.60	122,200	-0.01(-0.04%)
Dec 04, 2003	22.60	22.71	22.57	22.61	184,100	+0.01(+0.04%)
Dec 03, 2003	22.41	22.64	22.41	22.60	289,300	+0.05(+0.22%)
Dec 02, 2003	22.45	22.54	22.19	22.55	178,800	-0.12(-0.53%)

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.