Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	31.95	32.00	31.25	31.55	9,371,200	-0.30(-0.96%)
Feb 26, 2004	31.00	31.88	30.96	31.85	9,961,900	+0.81(+2.61%)
Feb 25, 2004	30.51	31.15	30.44	31.04	8,790,600	+0.50(+1.64%)
Feb 24, 2004	31.00	31.09	30.31	30.54	12,534,500	-0.68(-2.16%)
Feb 23, 2004	31.48	31.82	30.66	31.21	27,823,700	+1.52(+5.10%)
Feb 20, 2004	29.38	29.90	29.05	29.70	8,650,300	+0.30(+1.04%)
Feb 19, 2004	29.77	29.96	29.38	29.39	8,100,200	-0.14(-0.46%)
Feb 18, 2004	29.54	29.74	29.10	29.53	6,878,400	-0.24(-0.82%)
Feb 17, 2004	29.05	30.00	28.99	29.77	7,909,100	+0.93(+3.22%)
Feb 13, 2004	29.25	29.63	28.64	28.84	6,608,100	-0.46(-1.59%)
Feb 12, 2004	29.52	29.84	29.28	29.31	5,163,900	-0.38(-1.28%)
Feb 11, 2004	29.01	29.76	28.86	29.69	7,650,700	+0.64(+2.22%)
Feb 10, 2004	28.52	29.12	28.50	29.05	5,257,900	+0.47(+1.63%)
Feb 09, 2004	28.75	28.90	28.50	28.58	5,008,400	-0.27(-0.92%)
Feb 06, 2004	28.72	28.91	28.39	28.84	7,375,000	+0.41(+1.46%)
Feb 05, 2004	28.26	28.57	27.81	28.43	6,708,700	+0.23(+0.83%)
Feb 04, 2004	28.59	28.69	28.05	28.20	7,048,800	-0.52(-1.83%)
Feb 03, 2004	28.69	29.05	28.45	28.72	5,754,800	-0.06(-0.21%)
Feb 02, 2004	29.18	29.41	28.58	28.78	8,301,600	-0.52(-1.79%)
Jan 30, 2004	28.71	29.44	28.65	29.30	8,541,900	+0.54(+1.86%)
Jan 29, 2004	28.43	28.85	28.02	28.77	11,008,500	+0.49(+1.73%)
Jan 28, 2004	28.68	29.14	28.18	28.28	9,015,700	-0.27(-0.95%)
Jan 27, 2004	29.25	29.49	28.45	28.55	6,983,000	-0.68(-2.31%)
Jan 26, 2004	28.22	29.27	28.20	29.23	6,782,100	+0.76(+2.67%)
Jan 23, 2004	28.73	29.05	28.10	28.46	7,478,400	-0.09(-0.32%)
Jan 22, 2004	28.98	29.16	28.41	28.55	11,133,000	-0.83(-2.82%)
Jan 21, 2004	29.05	29.61	28.50	29.39	11,241,800	-0.05(-0.19%)
Jan 20, 2004	29.83	29.87	29.14	29.44	9,179,900	-0.39(-1.32%)
Jan 16, 2004	29.82	29.99	29.45	29.84	10,919,600	-0.12(-0.42%)
Jan 15, 2004	29.40	30.36	29.30	29.96	10,066,298	-0.09(-0.32%)
Jan 14, 2004	29.88	30.18	29.70	30.05	7,446,314	+0.34(+1.13%)
Jan 13, 2004	30.11	30.32	29.40	29.72	9,890,239	-0.33(-1.08%)
Jan 12, 2004	29.43	30.16	29.27	30.05	9,107,428	+0.56(+1.90%)
Jan 09, 2004	29.11	30.00	29.11	29.48	11,930,831	+0.01(+0.03%)
Jan 08, 2004	28.63	29.72	28.48	29.48	19,017,488	+1.60(+5.72%)
Jan 07, 2004	27.00	28.11	26.96	27.88	10,149,622	+0.77(+2.82%)
Jan 06, 2004	27.23	27.41	26.88	27.11	8,085,200	-0.26(-0.95%)
Jan 05, 2004	26.75	27.45	26.71	27.38	7,953,600	+0.57(+2.11%)
Jan 02, 2004	27.01	27.50	26.66	26.81	6,852,400	-0.16(-0.57%)
Dec 31, 2003	27.30	27.40	26.80	26.96	4,960,400	-0.23(-0.83%)
Dec 30, 2003	27.24	27.39	27.02	27.19	6,075,025	-0.22(-0.80%)
Dec 29, 2003	26.40	27.43	26.40	27.41	7,130,414	+0.89(+3.38%)
Dec 26, 2003	26.46	26.70	26.34	26.52	1,954,028	+0.09(+0.36%)
Dec 24, 2003	26.69	26.69	26.27	26.42	2,745,639	-0.34(-1.27%)
Dec 23, 2003	26.20	26.82	26.06	26.76	10,140,811	+0.64(+2.43%)
Dec 22, 2003	25.45	26.16	25.39	26.12	7,605,616	+0.61(+2.39%)
Dec 19, 2003	25.86	25.86	25.25	25.52	11,127,904	-0.22(-0.87%)
Dec 18, 2003	24.62	25.92	24.62	25.74	15,555,733	+1.08(+4.38%)
Dec 17, 2003	24.75	25.17	24.50	24.66	7,495,081	-0.23(-0.94%)
Dec 16, 2003	24.90	25.11	24.38	24.89	10,241,142	-0.14(-0.56%)
Dec 15, 2003	25.97	26.00	24.94	25.04	12,406,066	-0.46(-1.82%)
Dec 12, 2003	25.09	25.58	24.85	25.50	10,595,473	+0.43(+1.72%)
Dec 11, 2003	24.47	25.23	24.18	25.07	11,121,500	+0.70(+2.85%)
Dec 10, 2003	24.18	24.55	24.09	24.38	7,952,341	+0.16(+0.64%)
Dec 09, 2003	24.59	24.67	24.20	24.22	10,580,718	-0.39(-1.58%)
Dec 08, 2003	24.55	24.73	24.41	24.61	8,887,179	-0.13(-0.53%)
Dec 05, 2003	24.55	25.00	24.10	24.74	14,901,275	+0.19(+0.77%)
Dec 04, 2003	23.82	24.69	23.77	24.55	29,802,404	+2.32(+10.41%)
Dec 03, 2003	22.64	22.84	22.14	22.23	9,411,505	-0.21(-0.96%)
Dec 02, 2003	22.80	22.99	22.37	22.45	7,581,877	-0.35(-1.54%)

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.