Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	26.41	26.55	26.08	26.52	611,100	+0.21(+0.80%)
Jan 29, 2004	26.55	26.64	25.95	26.31	454,000	-0.21(-0.79%)
Jan 28, 2004	27.24	27.35	26.52	26.52	272,000	-0.77(-2.82%)
Jan 27, 2004	27.42	27.50	27.24	27.29	311,000	+0.22(+0.81%)
Jan 26, 2004	26.95	27.08	26.77	27.07	447,100	+0.42(+1.58%)
Jan 23, 2004	26.81	26.93	26.57	26.65	237,000	+0.06(+0.23%)
Jan 22, 2004	26.79	26.83	26.50	26.59	307,400	-0.26(-0.97%)
Jan 21, 2004	26.62	26.97	26.50	26.85	954,100	+0.25(+0.94%)
Jan 20, 2004	26.50	26.75	26.48	26.60	520,900	+0.49(+1.88%)
Jan 16, 2004	26.14	26.16	25.95	26.11	1,412,400	-0.38(-1.43%)
Jan 15, 2004	26.55	26.63	26.29	26.49	298,100	-0.39(-1.45%)
Jan 14, 2004	27.00	27.08	26.64	26.88	208,100	+0.33(+1.24%)
Jan 13, 2004	26.71	26.83	26.39	26.55	613,000	+0.21(+0.80%)
Jan 12, 2004	26.28	26.41	26.25	26.34	364,300	+0.32(+1.23%)
Jan 09, 2004	26.26	26.44	26.02	26.02	245,300	-0.46(-1.74%)
Jan 08, 2004	25.69	26.60	26.29	26.48	376,400	+0.79(+3.08%)
Jan 07, 2004	25.63	25.70	25.42	25.69	321,800	-0.19(-0.73%)
Jan 06, 2004	25.68	25.90	25.55	25.88	270,500	+0.04(+0.15%)
Jan 05, 2004	25.62	25.90	25.50	25.84	356,800	+1.39(+5.69%)
Jan 02, 2004	24.53	24.56	24.40	24.45	460,300	+0.17(+0.70%)
Dec 31, 2003	24.01	24.50	24.01	24.28	83,000	+0.25(+1.04%)
Dec 30, 2003	24.22	24.16	23.95	24.03	89,000	-0.19(-0.78%)
Dec 29, 2003	23.94	24.22	23.94	24.22	123,500	+0.19(+0.79%)
Dec 26, 2003	23.70	24.08	23.60	24.03	97,200	+0.30(+1.26%)
Dec 24, 2003	23.50	23.78	23.40	23.73	111,900	+0.05(+0.21%)
Dec 23, 2003	23.55	23.68	23.38	23.68	214,000	-0.27(-1.13%)
Dec 22, 2003	23.50	23.95	23.50	23.95	216,800	+0.07(+0.29%)
Dec 19, 2003	23.73	23.98	23.52	23.88	194,500	-0.08(-0.33%)
Dec 18, 2003	23.55	23.98	23.55	23.96	145,800	+0.36(+1.53%)
Dec 17, 2003	23.60	23.63	23.41	23.60	235,400	+0.00(+0.00%)
Dec 16, 2003	23.38	23.63	23.29	23.60	114,400	+0.34(+1.46%)
Dec 15, 2003	23.50	23.62	23.24	23.26	131,800	-0.09(-0.39%)
Dec 12, 2003	23.48	23.48	23.03	23.35	126,700	+0.11(+0.47%)
Dec 11, 2003	22.90	23.35	22.87	23.24	133,500	+0.26(+1.13%)
Dec 10, 2003	22.71	23.06	22.69	22.98	170,100	+0.30(+1.32%)
Dec 09, 2003	22.99	23.03	22.69	22.68	246,800	-0.52(-2.24%)
Dec 08, 2003	22.79	23.40	22.74	23.20	200,600	+0.34(+1.49%)
Dec 05, 2003	22.94	22.99	22.62	22.86	114,800	-0.64(-2.72%)
Dec 04, 2003	23.57	23.57	23.36	23.50	245,800	+0.18(+0.77%)
Dec 03, 2003	23.11	23.80	23.48	23.32	185,500	+0.21(+0.91%)
Dec 02, 2003	23.18	23.34	23.13	23.11	224,900	-0.21(-0.90%)
Dec 01, 2003	23.10	23.32	23.10	23.32	188,700	+0.42(+1.83%)
Nov 28, 2003	22.95	23.17	22.74	22.90	96,900	-0.15(-0.65%)
Nov 26, 2003	22.81	23.01	22.80	23.05	212,000	+0.30(+1.32%)
Nov 25, 2003	22.65	22.81	22.65	22.75	169,400	-0.05(-0.22%)
Nov 24, 2003	22.65	22.84	22.56	22.80	251,700	+0.20(+0.88%)
Nov 21, 2003	22.43	22.63	22.39	22.60	166,500	+0.50(+2.26%)
Nov 20, 2003	22.17	22.41	22.06	22.10	329,500	-0.30(-1.34%)
Nov 19, 2003	22.38	22.47	22.25	22.40	252,100	+0.69(+3.18%)
Nov 18, 2003	22.02	22.10	21.68	21.71	212,900	+0.09(+0.42%)
Nov 17, 2003	21.75	21.77	21.38	21.62	263,900	-0.53(-2.39%)
Nov 14, 2003	22.24	22.37	22.12	22.15	235,900	-0.09(-0.40%)
Nov 13, 2003	22.34	22.40	22.10	22.24	317,400	+0.03(+0.14%)
Nov 12, 2003	21.93	22.34	21.90	22.21	521,700	+0.31(+1.42%)
Nov 11, 2003	21.94	22.01	21.85	21.90	99,600	-0.04(-0.18%)
Nov 10, 2003	22.18	22.24	21.87	21.94	128,900	-0.33(-1.48%)
Nov 07, 2003	21.96	22.42	21.93	22.27	186,400	+0.69(+3.20%)
Nov 06, 2003	21.53	21.62	21.42	21.58	282,500	+0.05(+0.23%)
Nov 05, 2003	21.37	21.55	21.41	21.53	87,700	+0.16(+0.75%)
Nov 04, 2003	21.37	21.46	21.30	21.37	65,760	-0.16(-0.74%)

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.