Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	35.23	35.67	35.10	35.30	1,158,200	+0.25(+0.71%)
Feb 26, 2004	35.33	35.34	34.92	35.05	1,113,800	-0.29(-0.82%)
Feb 25, 2004	35.17	35.42	35.09	35.34	1,050,800	+0.04(+0.11%)
Feb 24, 2004	35.55	35.55	34.95	35.30	1,188,800	-0.45(-1.24%)
Feb 23, 2004	35.59	35.84	35.55	35.74	1,248,400	+0.15(+0.42%)
Feb 20, 2004	35.34	35.74	35.34	35.59	1,414,500	+0.27(+0.76%)
Feb 19, 2004	34.98	35.85	34.87	35.33	2,107,000	+0.28(+0.78%)
Feb 18, 2004	35.02	35.15	34.85	35.05	1,416,400	+0.13(+0.39%)
Feb 17, 2004	34.10	34.98	34.00	34.91	1,124,100	+1.11(+3.28%)
Feb 13, 2004	34.09	34.24	33.72	33.80	622,700	-0.29(-0.84%)
Feb 12, 2004	34.25	34.28	33.95	34.09	808,400	-0.19(-0.57%)
Feb 11, 2004	33.96	34.35	33.91	34.28	1,163,600	+0.18(+0.54%)
Feb 10, 2004	34.00	34.12	33.87	34.10	838,500	+0.08(+0.22%)
Feb 09, 2004	34.13	34.13	33.85	34.02	740,200	-0.11(-0.32%)
Feb 06, 2004	34.16	34.21	33.91	34.13	908,900	-0.02(-0.06%)
Feb 05, 2004	34.17	34.21	33.90	34.16	1,427,900	+0.01(+0.03%)
Feb 04, 2004	33.67	34.23	33.45	34.15	3,598,100	+1.49(+4.56%)
Feb 03, 2004	31.25	32.77	31.25	32.66	4,855,000	+1.66(+5.34%)
Feb 02, 2004	31.84	31.84	30.81	31.00	2,317,800	-0.66(-2.08%)
Jan 30, 2004	31.38	31.73	31.27	31.66	1,525,600	+0.34(+1.10%)
Jan 29, 2004	31.00	31.65	30.81	31.32	1,297,500	+0.45(+1.46%)
Jan 28, 2004	31.60	31.77	30.81	30.86	2,023,900	-0.71(-2.23%)
Jan 27, 2004	32.02	32.08	31.55	31.57	1,378,100	-0.55(-1.73%)
Jan 26, 2004	31.82	32.12	31.80	32.12	1,585,000	+0.30(+0.94%)
Jan 23, 2004	32.40	32.50	31.73	31.82	2,232,300	-0.46(-1.41%)
Jan 22, 2004	32.52	32.52	32.17	32.28	1,347,000	-0.09(-0.29%)
Jan 21, 2004	32.13	32.44	32.13	32.38	1,401,700	+0.10(+0.31%)
Jan 20, 2004	32.27	32.46	31.91	32.27	2,184,000	-0.48(-1.45%)
Jan 16, 2004	32.77	32.95	32.55	32.75	779,700	-0.02(-0.05%)
Jan 15, 2004	32.98	33.02	32.66	32.77	1,040,100	-0.16(-0.50%)
Jan 14, 2004	32.62	33.19	32.54	32.93	1,122,700	+0.44(+1.34%)
Jan 13, 2004	32.00	32.56	31.99	32.49	1,265,400	+0.25(+0.79%)
Jan 12, 2004	32.50	32.60	32.23	32.24	1,385,600	-0.38(-1.18%)
Jan 09, 2004	32.88	32.91	32.56	32.62	928,600	-0.24(-0.75%)
Jan 08, 2004	33.17	33.27	32.72	32.87	1,550,800	-0.38(-1.13%)
Jan 07, 2004	33.10	33.41	32.84	33.24	1,274,900	+0.09(+0.27%)
Jan 06, 2004	33.24	33.59	33.13	33.16	2,311,800	-0.09(-0.27%)
Jan 05, 2004	33.37	33.40	33.12	33.24	1,087,300	-0.12(-0.36%)
Jan 02, 2004	33.92	33.92	33.31	33.37	623,100	-0.38(-1.13%)
Dec 31, 2003	33.77	33.92	33.55	33.74	891,000	-0.03(-0.07%)
Dec 30, 2003	33.83	33.97	33.59	33.77	710,000	-0.15(-0.46%)
Dec 29, 2003	33.47	33.98	33.50	33.92	695,400	+0.46(+1.37%)
Dec 26, 2003	33.38	33.61	33.19	33.47	296,600	+0.12(+0.36%)
Dec 24, 2003	33.20	33.35	33.16	33.34	280,700	+0.09(+0.26%)
Dec 23, 2003	33.37	33.41	33.14	33.26	883,300	-0.02(-0.05%)
Dec 22, 2003	33.48	33.55	32.95	33.27	1,025,600	-0.07(-0.21%)
Dec 19, 2003	33.55	33.73	33.33	33.34	1,387,700	-0.01(-0.01%)
Dec 18, 2003	32.67	33.44	32.65	33.35	2,585,200	+1.04(+3.20%)
Dec 17, 2003	32.15	32.56	31.90	32.31	1,817,800	+0.32(+1.00%)
Dec 16, 2003	31.41	32.00	31.32	32.00	2,073,900	+0.64(+2.06%)
Dec 15, 2003	32.02	32.06	31.35	31.35	1,895,400	-0.13(-0.43%)
Dec 12, 2003	31.25	31.77	31.29	31.48	1,699,400	+0.24(+0.77%)
Dec 11, 2003	30.82	31.57	30.66	31.25	2,154,100	+0.44(+1.43%)
Dec 10, 2003	31.73	31.80	30.82	30.80	2,265,000	-0.92(-2.90%)
Dec 09, 2003	31.73	32.34	31.34	31.73	3,811,100	+0.39(+1.24%)
Dec 08, 2003	34.03	34.04	31.18	31.34	7,642,500	-2.70(-7.93%)
Dec 05, 2003	33.91	34.31	33.87	34.03	537,300	+0.04(+0.13%)
Dec 04, 2003	34.00	34.16	33.90	33.99	709,500	-0.12(-0.37%)
Dec 03, 2003	34.48	34.55	34.08	34.12	687,000	-0.25(-0.74%)
Dec 02, 2003	34.66	34.83	34.17	34.37	927,000	-0.30(-0.85%)

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.