Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	26.18	26.24	25.66	25.69	14,575,621	-0.38(-1.44%)
Feb 26, 2004	25.77	26.16	25.61	26.07	11,553,196	+0.30(+1.18%)
Feb 25, 2004	25.75	25.83	25.55	25.76	12,989,290	+0.30(+1.17%)
Feb 24, 2004	25.32	25.55	25.09	25.46	16,946,498	+0.43(+1.72%)
Feb 23, 2004	25.32	25.40	24.88	25.03	11,650,293	-0.23(-0.90%)
Feb 20, 2004	25.29	25.40	24.88	25.26	10,856,986	+0.10(+0.39%)
Feb 19, 2004	25.68	25.69	25.14	25.16	10,843,418	-0.23(-0.92%)
Feb 18, 2004	25.86	25.86	25.26	25.39	8,701,079	-0.29(-1.13%)
Feb 17, 2004	25.66	25.82	25.56	25.68	8,646,807	+0.09(+0.36%)
Feb 13, 2004	25.90	26.02	25.46	25.59	8,684,684	-0.28(-1.09%)
Feb 12, 2004	26.02	26.08	25.73	25.87	6,972,283	-0.18(-0.71%)
Feb 11, 2004	25.54	26.19	25.43	26.06	13,411,737	+0.55(+2.16%)
Feb 10, 2004	25.68	25.72	25.35	25.51	10,258,154	-0.08(-0.33%)
Feb 09, 2004	25.71	25.95	25.55	25.59	8,034,689	-0.11(-0.44%)
Feb 06, 2004	25.19	25.76	25.17	25.71	10,396,803	+0.59(+2.34%)
Feb 05, 2004	25.12	25.37	25.00	25.12	8,475,227	+0.03(+0.11%)
Feb 04, 2004	24.80	25.35	24.77	25.09	11,107,571	+0.29(+1.17%)
Feb 03, 2004	24.80	25.13	24.78	24.80	10,097,458	-0.17(-0.68%)
Feb 02, 2004	25.10	25.35	24.80	24.97	10,666,750	-0.13(-0.51%)
Jan 30, 2004	25.08	25.34	24.99	25.10	8,213,053	-0.09(-0.37%)
Jan 29, 2004	24.80	25.22	24.69	25.19	12,422,824	+0.54(+2.18%)
Jan 28, 2004	25.56	25.58	24.55	24.65	15,623,612	-0.78(-3.06%)
Jan 27, 2004	25.41	25.75	25.41	25.43	8,712,386	-0.25(-0.99%)
Jan 26, 2004	25.39	25.72	25.30	25.68	9,013,851	+0.27(+1.06%)
Jan 23, 2004	25.51	25.62	25.31	25.41	9,572,685	-0.01(-0.03%)
Jan 22, 2004	25.22	25.57	24.98	25.42	11,262,614	+0.21(+0.81%)
Jan 21, 2004	24.87	25.29	24.77	25.22	12,090,831	+0.45(+1.80%)
Jan 20, 2004	24.74	24.88	24.62	24.77	14,615,054	+0.05(+0.20%)
Jan 16, 2004	25.33	25.37	24.59	24.72	26,326,686	-0.35(-1.38%)
Jan 15, 2004	25.14	25.22	24.75	25.07	12,728,670	-0.03(-0.11%)
Jan 14, 2004	24.82	25.19	24.64	25.10	13,207,227	+0.28(+1.11%)
Jan 13, 2004	25.08	25.08	24.59	24.82	12,538,859	-0.08(-0.34%)
Jan 12, 2004	25.21	25.33	24.64	24.91	14,374,645	-0.35(-1.37%)
Jan 09, 2004	25.05	25.52	25.04	25.25	11,702,445	+0.06(+0.25%)
Jan 08, 2004	25.39	25.46	24.88	25.19	15,431,398	-0.21(-0.84%)
Jan 07, 2004	25.08	25.54	25.02	25.40	13,054,869	+0.35(+1.38%)
Jan 06, 2004	24.83	25.15	24.65	25.05	12,501,264	+0.27(+1.08%)
Jan 05, 2004	24.81	24.94	24.63	24.79	16,119,270	+0.01(+0.03%)
Jan 02, 2004	25.29	25.43	24.63	24.78	10,144,380	-0.33(-1.32%)
Dec 31, 2003	24.89	25.16	24.88	25.11	7,084,219	+0.14(+0.57%)
Dec 30, 2003	25.09	25.23	24.89	24.97	7,060,334	-0.21(-0.82%)
Dec 29, 2003	24.76	25.19	24.67	25.17	11,552,207	+0.50(+2.01%)
Dec 26, 2003	24.54	24.86	24.54	24.68	3,442,893	+0.13(+0.55%)
Dec 24, 2003	24.52	24.66	24.35	24.54	6,230,280	+0.06(+0.26%)
Dec 23, 2003	24.45	24.76	24.34	24.48	9,629,360	-0.16(-0.66%)
Dec 22, 2003	24.96	25.09	24.41	24.64	13,330,611	-0.47(-1.89%)
Dec 19, 2003	25.10	25.13	24.80	25.12	22,804,362	+0.12(+0.48%)
Dec 18, 2003	24.86	25.10	24.55	25.00	14,067,243	+0.13(+0.54%)
Dec 17, 2003	24.13	24.94	24.08	24.86	13,326,230	+0.55(+2.27%)
Dec 16, 2003	24.20	24.40	23.91	24.31	17,850,892	+0.01(+0.03%)
Dec 15, 2003	25.08	25.10	24.18	24.30	15,598,172	-0.21(-0.87%)
Dec 12, 2003	24.59	24.64	24.41	24.52	10,471,710	+0.08(+0.35%)
Dec 11, 2003	23.70	24.54	23.69	24.43	19,497,998	+1.03(+4.38%)
Dec 10, 2003	24.10	24.13	22.59	23.41	21,025,110	-0.68(-2.82%)
Dec 09, 2003	24.66	24.68	24.07	24.08	11,001,853	-0.47(-1.90%)
Dec 08, 2003	24.40	24.83	24.28	24.55	7,545,533	-0.01(-0.06%)
Dec 05, 2003	24.43	24.91	24.25	24.57	7,932,364	-0.10(-0.40%)
Dec 04, 2003	25.12	25.28	23.75	24.66	21,395,970	-0.47(-1.89%)
Dec 03, 2003	25.44	25.63	25.05	25.14	9,720,520	-0.24(-0.95%)
Dec 02, 2003	25.75	25.88	25.37	25.38	12,189,340	-0.64(-2.45%)

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.