(NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	26.32	26.99	26.28	26.93	2,837,600	+1.02(+3.94%)
Jan 28, 2005	26.25	26.80	25.75	25.91	4,020,700	-0.59(-2.23%)
Jan 27, 2005	26.60	26.93	26.06	26.50	3,802,600	-0.30(-1.12%)
Jan 26, 2005	25.89	26.92	25.65	26.80	5,156,100	+1.30(+5.10%)
Jan 25, 2005	25.84	26.30	25.31	25.50	3,405,600	-0.08(-0.31%)
Jan 24, 2005	26.63	27.08	25.51	25.58	5,048,900	-1.10(-4.12%)
Jan 21, 2005	27.45	27.45	26.50	26.68	7,492,100	-0.64(-2.34%)
Jan 20, 2005	28.50	28.80	27.18	27.32	7,000,700	-1.35(-4.71%)
Jan 19, 2005	27.95	28.92	27.95	28.67	3,236,800	+0.47(+1.67%)
Jan 18, 2005	28.75	28.75	27.90	28.20	2,511,600	-0.05(-0.18%)
Jan 14, 2005	28.50	28.56	27.65	28.25	4,423,500	-0.30(-1.05%)
Jan 13, 2005	28.81	29.45	28.36	28.55	5,487,600	-0.45(-1.55%)
Jan 12, 2005	28.45	29.14	28.23	29.00	5,684,600	+0.65(+2.29%)
Jan 11, 2005	28.20	28.54	28.10	28.35	2,802,400	+0.01(+0.04%)
Jan 10, 2005	27.95	28.42	27.55	28.34	4,078,900	+0.64(+2.31%)
Jan 07, 2005	27.68	27.80	27.41	27.70	3,907,800	+0.25(+0.91%)
Jan 06, 2005	27.49	27.75	27.22	27.45	2,946,800	+0.00(+0.00%)
Jan 05, 2005	27.40	27.80	27.05	27.45	2,586,700	+0.05(+0.18%)
Jan 04, 2005	27.92	28.03	26.95	27.40	3,836,200	-0.24(-0.87%)
Jan 03, 2005	28.00	28.00	27.26	27.64	4,227,700	+0.39(+1.43%)
Dec 31, 2004	27.00	27.47	26.98	27.25	4,986,900	+0.75(+2.83%)
Dec 30, 2004	26.84	26.95	26.26	26.50	2,045,200	-0.20(-0.75%)
Dec 29, 2004	26.89	27.15	26.57	26.70	2,767,500	-0.08(-0.30%)
Dec 28, 2004	25.53	27.00	25.51	26.78	5,591,700	+1.18(+4.61%)
Dec 27, 2004	25.70	25.98	25.30	25.60	1,948,700	-0.28(-1.08%)
Dec 23, 2004	25.50	25.97	25.46	25.88	4,102,700	+0.46(+1.81%)
Dec 22, 2004	25.66	25.79	25.13	25.42	5,803,400	-0.35(-1.36%)
Dec 21, 2004	26.02	26.10	25.64	25.77	2,823,500	-0.23(-0.88%)
Dec 20, 2004	26.25	26.32	25.78	26.00	3,470,400	-0.35(-1.33%)
Dec 17, 2004	26.47	26.88	26.25	26.35	2,273,700	-0.30(-1.13%)
Dec 16, 2004	27.00	27.20	26.65	26.65	3,884,900	-0.10(-0.37%)
Dec 15, 2004	27.47	27.62	26.74	26.75	2,971,200	-0.57(-2.09%)
Dec 14, 2004	27.55	27.70	27.03	27.32	3,302,300	-0.56(-2.01%)
Dec 13, 2004	27.06	28.28	27.00	27.88	3,635,200	+0.01(+0.04%)
Dec 10, 2004	28.30	28.30	27.70	27.87	2,943,500	-0.35(-1.24%)
Dec 09, 2004	26.80	28.22	26.66	28.22	7,459,400	+1.20(+4.44%)
Dec 08, 2004	25.71	27.16	25.70	27.02	5,441,000	+1.02(+3.92%)
Dec 07, 2004	26.48	26.66	25.89	26.00	3,309,700	-0.73(-2.73%)
Dec 06, 2004	26.60	26.98	26.36	26.73	2,240,800	-0.17(-0.63%)
Dec 03, 2004	26.25	27.00	26.25	26.90	3,416,300	+0.68(+2.59%)
Dec 02, 2004	25.90	26.44	25.72	26.22	3,411,200	+0.29(+1.12%)
Dec 01, 2004	26.40	26.55	25.63	25.93	7,158,100	-0.47(-1.78%)
Nov 30, 2004	26.93	26.93	25.75	26.40	8,454,200	-1.07(-3.90%)
Nov 29, 2004	28.50	28.55	26.99	27.47	5,147,400	-0.49(-1.75%)
Nov 26, 2004	27.25	27.98	27.25	27.96	1,604,000	+0.69(+2.53%)
Nov 24, 2004	27.69	28.28	26.33	27.27	14,960,000	-0.03(-0.11%)
Nov 23, 2004	28.35	28.49	26.91	27.30	10,180,300	-0.88(-3.12%)
Nov 22, 2004	27.30	28.85	26.50	28.18	7,429,500	+0.35(+1.26%)
Nov 19, 2004	28.65	28.66	27.51	27.83	8,863,100	-1.67(-5.66%)
Nov 18, 2004	29.35	29.69	29.17	29.50	2,873,500	+0.20(+0.68%)
Nov 17, 2004	29.70	29.99	29.17	29.30	3,385,400	-0.40(-1.35%)
Nov 16, 2004	29.80	30.15	29.46	29.70	7,637,100	-0.39(-1.30%)
Nov 15, 2004	30.21	30.45	30.05	30.09	4,150,700	+0.08(+0.27%)
Nov 12, 2004	29.89	30.25	29.64	30.01	4,971,700	+0.13(+0.44%)
Nov 11, 2004	28.96	29.90	28.80	29.88	3,256,900	+0.92(+3.18%)
Nov 10, 2004	29.05	29.16	28.25	28.96	6,470,800	-0.01(-0.03%)
Nov 09, 2004	29.00	29.57	28.71	28.97	4,331,000	-0.03(-0.10%)
Nov 08, 2004	29.56	29.59	28.50	29.00	11,257,900	+1.12(+4.02%)
Nov 05, 2004	26.70	28.21	26.70	27.88	8,069,400	+1.38(+5.21%)
Nov 04, 2004	26.60	26.60	25.71	26.50	2,987,300	-0.10(-0.38%)
Nov 03, 2004	26.85	27.15	26.46	26.60	3,925,500	+0.49(+1.88%)
Nov 02, 2004	26.20	26.70	25.82	26.11	3,790,900	+0.15(+0.58%)

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.