Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	31.92	32.00	31.20	31.65	445,600	-0.32(-1.00%)
Feb 26, 2004	31.82	31.98	31.52	31.97	17,200	-0.12(-0.37%)
Feb 25, 2004	32.27	32.37	31.94	32.09	25,200	-0.35(-1.08%)
Feb 24, 2004	32.33	32.67	32.22	32.44	15,600	+0.00(+0.00%)
Feb 23, 2004	32.50	32.68	32.19	32.44	21,700	-0.26(-0.80%)
Feb 20, 2004	33.10	33.10	32.50	32.70	21,100	-0.48(-1.45%)
Feb 19, 2004	33.09	33.58	33.09	33.18	15,400	+0.44(+1.34%)
Feb 18, 2004	33.26	33.26	32.73	32.74	16,700	-0.29(-0.88%)
Feb 17, 2004	32.90	33.05	32.77	33.03	26,700	+0.64(+1.98%)
Feb 13, 2004	32.90	32.99	32.23	32.39	24,800	-0.65(-1.97%)
Feb 12, 2004	32.78	33.14	32.76	33.04	50,200	-0.02(-0.06%)
Feb 11, 2004	32.43	33.12	32.35	33.06	28,300	+0.64(+1.97%)
Feb 10, 2004	32.58	32.85	32.30	32.42	22,300	+0.23(+0.71%)
Feb 09, 2004	32.10	32.50	32.03	32.19	22,400	+0.67(+2.13%)
Feb 06, 2004	31.45	31.68	31.36	31.52	19,800	+0.07(+0.22%)
Feb 05, 2004	31.39	31.59	31.35	31.45	43,100	+0.51(+1.65%)
Feb 04, 2004	30.97	31.15	30.86	30.94	60,100	-0.45(-1.43%)
Feb 03, 2004	31.11	31.40	31.00	31.39	13,400	+0.48(+1.55%)
Feb 02, 2004	30.60	30.98	30.60	30.91	33,000	-0.06(-0.19%)
Jan 30, 2004	30.90	30.98	30.60	30.97	21,700	-0.30(-0.96%)
Jan 29, 2004	31.45	31.50	30.76	31.27	53,500	-0.33(-1.04%)
Jan 28, 2004	32.16	32.37	31.60	31.60	26,600	-0.57(-1.77%)
Jan 27, 2004	32.20	32.35	32.09	32.17	28,500	+0.56(+1.77%)
Jan 26, 2004	31.65	31.88	31.48	31.61	26,800	-0.29(-0.91%)
Jan 23, 2004	32.25	32.34	31.75	31.90	36,400	-0.40(-1.24%)
Jan 22, 2004	32.18	32.48	32.07	32.30	24,100	+0.10(+0.31%)
Jan 21, 2004	32.02	32.45	31.93	32.20	93,100	-0.10(-0.31%)
Jan 20, 2004	32.35	32.49	32.13	32.30	23,000	+0.26(+0.81%)
Jan 16, 2004	32.30	32.30	31.86	32.04	26,100	-0.83(-2.53%)
Jan 15, 2004	33.02	33.07	32.65	32.87	19,500	-0.37(-1.11%)
Jan 14, 2004	33.18	33.45	33.17	33.24	16,600	+0.20(+0.61%)
Jan 13, 2004	33.13	33.36	33.00	33.04	12,900	+0.10(+0.30%)
Jan 12, 2004	32.69	33.16	32.69	32.94	18,900	+0.29(+0.89%)
Jan 09, 2004	32.52	32.82	32.46	32.65	22,400	-0.38(-1.15%)
Jan 08, 2004	32.87	33.22	32.82	33.03	23,700	+0.76(+2.36%)
Jan 07, 2004	32.13	32.37	32.05	32.27	23,200	-0.11(-0.34%)
Jan 06, 2004	32.01	32.44	32.01	32.38	23,900	+1.18(+3.78%)
Jan 05, 2004	30.81	31.43	30.81	31.20	24,300	+0.67(+2.19%)
Jan 02, 2004	30.26	30.65	30.25	30.53	19,400	+0.83(+2.79%)
Dec 31, 2003	29.38	29.94	29.38	29.70	15,600	+0.20(+0.68%)
Dec 30, 2003	29.84	29.84	29.27	29.50	10,700	-0.20(-0.67%)
Dec 29, 2003	29.80	29.87	29.35	29.70	14,500	+0.05(+0.17%)
Dec 26, 2003	29.62	29.72	29.55	29.65	8,700	-0.17(-0.57%)
Dec 24, 2003	29.25	30.00	29.25	29.82	20,400	+0.37(+1.26%)
Dec 23, 2003	29.36	29.83	29.32	29.45	30,400	-0.41(-1.37%)
Dec 22, 2003	29.68	29.85	29.68	29.86	182,800	+0.17(+0.57%)
Dec 19, 2003	29.88	29.93	29.78	29.69	126,700	-0.06(-0.20%)
Dec 18, 2003	29.71	29.95	29.71	29.75	25,500	-0.13(-0.44%)
Dec 17, 2003	29.81	29.90	29.44	29.88	20,100	+0.07(+0.23%)
Dec 16, 2003	29.80	29.82	29.53	29.81	13,000	-0.01(-0.03%)
Dec 15, 2003	29.93	29.99	29.75	29.82	23,700	+0.19(+0.64%)
Dec 12, 2003	29.64	29.99	29.46	29.63	20,100	-0.07(-0.24%)
Dec 11, 2003	29.37	29.83	29.31	29.70	28,100	+0.30(+1.02%)
Dec 10, 2003	29.70	29.72	29.40	29.40	9,300	-0.42(-1.41%)
Dec 09, 2003	30.02	30.03	29.21	29.82	40,800	+0.38(+1.29%)
Dec 08, 2003	29.42	29.64	29.30	29.44	10,100	+0.05(+0.17%)
Dec 05, 2003	29.38	29.70	29.32	29.39	14,700	-0.09(-0.31%)
Dec 04, 2003	29.53	29.76	29.48	29.48	15,200	-0.08(-0.27%)
Dec 03, 2003	29.30	29.57	29.30	29.56	9,900	+0.11(+0.37%)
Dec 02, 2003	29.24	29.63	29.17	29.45	16,700	+0.06(+0.20%)

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.