Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	31.60	31.87	30.80	30.87	6,748,800	-0.13(-0.42%)
Feb 26, 2004	29.18	31.29	29.05	31.00	12,094,500	+1.24(+4.17%)
Feb 25, 2004	28.87	29.78	28.65	29.76	6,344,800	+0.76(+2.62%)
Feb 24, 2004	28.31	29.08	28.31	29.00	3,398,100	+0.46(+1.61%)
Feb 23, 2004	28.70	29.01	28.47	28.54	3,190,500	+0.13(+0.46%)
Feb 20, 2004	28.21	28.55	27.90	28.41	2,409,500	+0.20(+0.71%)
Feb 19, 2004	28.40	28.59	28.14	28.21	1,315,400	-0.01(-0.04%)
Feb 18, 2004	28.49	28.50	28.07	28.22	1,663,900	-0.32(-1.12%)
Feb 17, 2004	28.35	28.63	28.35	28.54	1,859,700	+0.29(+1.03%)
Feb 13, 2004	28.35	28.39	28.05	28.25	1,366,600	-0.10(-0.35%)
Feb 12, 2004	28.10	28.45	28.02	28.35	2,710,400	+0.10(+0.35%)
Feb 11, 2004	28.50	28.58	28.18	28.25	3,618,500	-0.09(-0.32%)
Feb 10, 2004	27.70	28.44	27.55	28.34	3,681,200	+0.31(+1.11%)
Feb 09, 2004	28.05	28.35	27.78	28.03	3,271,500	-0.17(-0.60%)
Feb 06, 2004	27.48	28.22	27.25	28.20	9,316,100	+0.85(+3.11%)
Feb 05, 2004	27.10	27.35	26.80	27.35	2,520,800	+0.35(+1.30%)
Feb 04, 2004	26.96	27.34	26.83	27.00	1,170,000	+0.04(+0.15%)
Feb 03, 2004	26.66	27.30	26.57	26.96	2,361,700	+0.33(+1.24%)
Feb 02, 2004	26.25	26.85	26.25	26.63	2,538,400	+0.45(+1.72%)
Jan 30, 2004	25.99	26.60	25.80	26.18	2,321,700	+0.17(+0.65%)
Jan 29, 2004	25.62	26.25	25.29	26.01	2,982,400	+0.46(+1.80%)
Jan 28, 2004	26.08	26.44	25.37	25.55	3,148,900	-0.45(-1.73%)
Jan 27, 2004	26.79	26.96	26.00	26.00	3,798,300	-0.79(-2.95%)
Jan 26, 2004	26.47	26.79	26.42	26.79	2,209,600	+0.25(+0.94%)
Jan 23, 2004	27.28	27.49	26.43	26.54	4,083,500	-0.72(-2.64%)
Jan 22, 2004	27.26	27.50	27.17	27.26	1,972,800	-0.06(-0.22%)
Jan 21, 2004	26.30	27.32	26.30	27.32	3,644,200	+0.86(+3.25%)
Jan 20, 2004	26.37	26.48	26.01	26.46	1,170,400	+0.02(+0.08%)
Jan 16, 2004	26.50	26.59	26.23	26.44	1,461,600	-0.01(-0.04%)
Jan 15, 2004	26.25	26.46	25.89	26.45	3,665,500	+0.24(+0.92%)
Jan 14, 2004	26.35	26.35	26.00	26.21	2,494,900	+0.31(+1.20%)
Jan 13, 2004	25.92	26.34	25.80	25.90	1,295,500	-0.07(-0.27%)
Jan 12, 2004	26.25	26.35	25.78	25.97	1,585,200	-0.28(-1.07%)
Jan 09, 2004	26.06	26.38	25.97	26.25	2,068,900	-0.05(-0.19%)
Jan 08, 2004	26.50	26.50	26.18	26.30	1,774,700	-0.20(-0.75%)
Jan 07, 2004	26.30	26.50	26.04	26.50	2,270,700	+0.03(+0.11%)
Jan 06, 2004	26.35	26.48	26.17	26.47	1,636,800	+0.09(+0.34%)
Jan 05, 2004	26.08	26.40	25.93	26.38	3,369,500	+0.79(+3.09%)
Jan 02, 2004	25.87	26.24	25.50	25.59	2,815,700	-0.69(-2.63%)
Dec 31, 2003	26.00	26.42	25.91	26.28	1,512,400	+0.36(+1.39%)
Dec 30, 2003	26.00	26.24	25.76	25.92	1,050,300	-0.16(-0.61%)
Dec 29, 2003	25.67	26.08	25.67	26.08	1,566,100	+0.37(+1.44%)
Dec 26, 2003	25.51	25.89	25.49	25.71	447,900	+0.21(+0.82%)
Dec 24, 2003	26.03	26.05	25.50	25.50	846,300	-0.72(-2.75%)
Dec 23, 2003	24.98	26.39	24.93	26.22	5,759,100	+1.46(+5.90%)
Dec 22, 2003	24.60	24.87	24.60	24.76	1,516,800	+0.11(+0.45%)
Dec 19, 2003	24.60	24.71	24.43	24.65	1,473,900	+0.12(+0.49%)
Dec 18, 2003	24.16	24.52	23.98	24.53	1,698,300	+0.34(+1.41%)
Dec 17, 2003	23.24	24.19	23.00	24.19	2,295,800	+0.87(+3.73%)
Dec 16, 2003	22.96	23.38	22.29	23.32	3,484,700	+0.36(+1.57%)
Dec 15, 2003	24.47	24.51	22.79	22.96	3,397,300	-1.09(-4.53%)
Dec 12, 2003	24.23	24.23	23.92	24.05	1,307,400	-0.06(-0.25%)
Dec 11, 2003	24.05	24.55	24.05	24.11	1,097,000	+0.17(+0.71%)
Dec 10, 2003	23.95	24.32	23.89	23.94	1,197,900	+0.06(+0.25%)
Dec 09, 2003	24.10	24.28	23.97	23.88	1,298,800	-0.18(-0.75%)
Dec 08, 2003	24.35	24.36	23.75	24.06	1,853,200	-0.29(-1.19%)
Dec 05, 2003	24.74	24.74	24.29	24.35	1,680,900	-0.39(-1.58%)
Dec 04, 2003	25.17	25.33	24.17	24.74	2,382,100	-0.62(-2.44%)
Dec 03, 2003	25.40	25.49	25.21	25.36	2,005,800	+0.08(+0.32%)
Dec 02, 2003	25.58	25.88	25.26	25.28	2,872,600	-0.49(-1.90%)

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.