Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	30.99	30.99	30.64	30.68	8,443	-0.19(-0.63%)
Feb 26, 2004	31.21	31.26	30.80	30.88	3,600	-0.28(-0.90%)
Feb 25, 2004	30.79	31.40	30.79	31.16	6,208	+0.57(+1.87%)
Feb 24, 2004	32.32	32.42	30.56	30.59	27,565	-1.92(-5.92%)
Feb 23, 2004	32.07	32.51	32.03	32.51	7,326	+0.85(+2.67%)
Feb 20, 2004	31.05	31.89	31.05	31.67	11,423	+0.82(+2.66%)
Feb 19, 2004	31.41	31.41	30.84	30.84	4,221	-0.12(-0.39%)
Feb 18, 2004	30.86	31.02	30.64	30.97	5,463	+0.11(+0.37%)
Feb 17, 2004	31.81	31.88	30.84	30.85	9,685	-0.70(-2.22%)
Feb 13, 2004	31.80	31.80	31.54	31.55	993	-0.04(-0.13%)
Feb 12, 2004	32.17	32.40	31.59	31.59	6,456	-0.38(-1.18%)
Feb 11, 2004	31.68	32.21	31.61	31.97	17,880	+0.69(+2.21%)
Feb 10, 2004	30.62	31.29	30.40	31.28	16,390	+1.06(+3.52%)
Feb 09, 2004	29.80	30.55	29.80	30.22	7,698	+0.82(+2.79%)
Feb 06, 2004	29.15	29.40	28.63	29.40	21,108	+0.44(+1.53%)
Feb 05, 2004	29.93	29.94	28.66	28.95	13,037	-1.18(-3.93%)
Feb 04, 2004	30.76	31.09	29.60	30.14	19,618	-0.51(-1.66%)
Feb 03, 2004	29.96	30.84	29.96	30.64	33,277	+0.68(+2.29%)
Feb 02, 2004	28.67	29.96	26.58	29.96	107,158	-0.16(-0.53%)
Jan 30, 2004	32.21	32.22	29.68	30.12	53,517	-2.26(-6.99%)
Jan 29, 2004	34.19	34.19	32.38	32.38	17,756	-2.01(-5.83%)
Jan 28, 2004	34.41	34.77	34.39	34.39	4,966	-0.03(-0.09%)
Jan 27, 2004	34.40	34.63	34.31	34.42	8,071	+0.10(+0.31%)
Jan 26, 2004	34.63	34.63	34.23	34.32	5,463	-0.39(-1.14%)
Jan 23, 2004	34.85	34.85	34.47	34.71	9,436	-0.34(-0.96%)
Jan 22, 2004	35.22	35.23	34.87	35.05	4,842	-0.37(-1.05%)
Jan 21, 2004	35.15	35.44	35.03	35.42	11,051	+0.47(+1.34%)
Jan 20, 2004	33.53	35.35	33.49	34.95	32,780	+1.89(+5.72%)
Jan 16, 2004	33.53	33.66	33.05	33.06	6,332	-0.48(-1.42%)
Jan 15, 2004	33.82	33.82	33.53	33.53	3,228	-0.27(-0.79%)
Jan 14, 2004	33.82	33.82	33.57	33.80	8,195	+0.02(+0.05%)
Jan 13, 2004	32.63	33.82	32.63	33.78	10,678	+1.09(+3.33%)
Jan 12, 2004	33.27	33.30	32.65	32.70	18,998	-0.37(-1.12%)
Jan 09, 2004	32.78	33.40	32.78	33.07	7,450	+0.32(+0.98%)
Jan 08, 2004	32.02	33.27	32.02	32.75	22,847	+1.13(+3.57%)
Jan 07, 2004	31.22	34.39	31.22	31.62	100,329	+0.40(+1.29%)
Jan 06, 2004	30.45	31.41	30.45	31.22	17,259	+0.64(+2.11%)
Jan 05, 2004	29.82	30.60	29.82	30.57	18,128	+1.03(+3.49%)
Jan 02, 2004	29.69	29.80	29.52	29.54	5,339	-0.27(-0.92%)
Dec 31, 2003	29.84	30.16	29.78	29.81	8,940	-0.07(-0.24%)
Dec 30, 2003	29.88	30.05	29.88	29.89	4,718	-0.19(-0.64%)
Dec 29, 2003	29.41	30.08	29.19	30.08	14,031	+1.07(+3.69%)
Dec 26, 2003	28.89	29.40	28.81	29.01	7,574	+0.32(+1.12%)
Dec 24, 2003	28.68	28.69	28.58	28.69	1,738	+0.01(+0.03%)
Dec 23, 2003	28.63	28.70	28.58	28.68	3,476	+0.05(+0.17%)
Dec 22, 2003	28.28	28.63	28.28	28.63	9,685	+0.52(+1.86%)
Dec 19, 2003	28.10	28.16	28.08	28.11	5,090	+0.11(+0.40%)
Dec 18, 2003	27.62	27.99	27.60	27.99	10,181	+0.30(+1.08%)
Dec 17, 2003	27.74	27.74	27.67	27.70	1,490	-0.07(-0.26%)
Dec 16, 2003	27.77	27.77	27.77	27.77	1,986	+0.03(+0.12%)
Dec 15, 2003	28.08	28.08	27.72	27.74	9,685	-0.34(-1.20%)
Dec 12, 2003	27.97	27.97	27.97	28.07	1,614	+0.02(+0.09%)
Dec 11, 2003	28.19	28.19	27.99	28.05	5,960	-0.20(-0.71%)
Dec 10, 2003	28.40	28.59	28.40	28.25	5,090	+0.14(+0.52%)
Dec 09, 2003	28.11	28.11	28.03	28.11	2,235	+0.12(+0.43%)
Dec 08, 2003	27.70	27.99	27.70	27.99	6,332	+0.22(+0.78%)
Dec 05, 2003	27.70	27.78	27.70	27.77	4,718	+0.11(+0.41%)
Dec 04, 2003	27.41	27.72	27.41	27.66	10,430	+0.10(+0.38%)
Dec 03, 2003	27.54	27.77	27.49	27.55	6,208	+0.02(+0.06%)
Dec 02, 2003	27.78	27.78	27.53	27.53	8,940	-0.23(-0.81%)

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.