Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	31.27	31.39	30.81	31.25	2,581,891	-0.12(-0.38%)
Feb 26, 2004	30.84	31.45	30.69	31.36	3,218,873	-0.67(-2.09%)
Feb 25, 2004	32.09	32.30	31.68	32.03	1,735,286	-0.15(-0.47%)
Feb 24, 2004	31.94	32.49	31.71	32.18	2,986,310	-0.13(-0.39%)
Feb 23, 2004	33.20	33.25	32.22	32.31	3,433,693	-0.68(-2.06%)
Feb 20, 2004	33.68	33.68	32.19	32.99	2,680,873	-0.70(-2.08%)
Feb 19, 2004	33.95	34.09	33.52	33.69	3,163,616	+0.09(+0.26%)
Feb 18, 2004	34.16	34.17	33.53	33.60	1,991,042	-0.58(-1.71%)
Feb 17, 2004	34.11	34.31	33.93	34.19	984,368	-0.10(-0.30%)
Feb 13, 2004	34.97	35.09	34.13	34.29	953,444	-0.54(-1.54%)
Feb 12, 2004	34.76	34.88	34.61	34.83	1,879,640	+0.07(+0.20%)
Feb 11, 2004	34.20	34.83	34.09	34.76	2,212,579	+0.72(+2.11%)
Feb 10, 2004	33.66	34.16	33.65	34.04	1,726,161	+0.48(+1.43%)
Feb 09, 2004	33.76	33.96	33.52	33.56	882,725	+0.06(+0.16%)
Feb 06, 2004	33.02	33.66	33.02	33.50	1,936,672	+0.32(+0.98%)
Feb 05, 2004	33.01	33.38	32.97	33.18	1,471,673	+0.99(+3.06%)
Feb 04, 2004	32.51	32.65	32.18	32.19	1,539,731	-0.80(-2.44%)
Feb 03, 2004	32.52	33.19	32.44	33.00	1,290,819	+0.97(+3.03%)
Feb 02, 2004	32.18	32.32	31.80	32.03	2,074,055	-0.69(-2.10%)
Jan 30, 2004	32.40	32.77	32.20	32.71	2,144,775	+0.25(+0.78%)
Jan 29, 2004	33.00	33.00	31.99	32.46	3,652,568	-0.58(-1.77%)
Jan 28, 2004	33.55	33.83	32.89	33.04	1,667,609	-0.43(-1.30%)
Jan 27, 2004	33.83	33.95	33.41	33.48	1,028,346	-0.26(-0.77%)
Jan 26, 2004	33.48	33.74	33.34	33.74	1,100,333	+0.55(+1.66%)
Jan 23, 2004	33.37	33.38	32.88	33.19	3,518,860	-0.60(-1.77%)
Jan 22, 2004	34.09	34.22	33.69	33.79	2,971,355	+0.66(+2.00%)
Jan 21, 2004	33.26	33.56	32.95	33.12	2,345,019	-0.27(-0.80%)
Jan 20, 2004	33.53	33.57	33.24	33.39	2,696,842	+0.49(+1.49%)
Jan 16, 2004	32.82	32.93	32.03	32.90	2,277,722	-0.31(-0.93%)
Jan 15, 2004	33.54	33.64	33.02	33.21	2,008,659	-0.48(-1.43%)
Jan 14, 2004	32.98	33.72	32.90	33.69	3,687,801	+0.41(+1.23%)
Jan 13, 2004	33.73	34.05	33.10	33.28	9,112,537	-1.79(-5.11%)
Jan 12, 2004	35.00	35.51	34.69	35.07	1,583,582	+0.07(+0.20%)
Jan 09, 2004	35.72	35.43	34.91	35.00	1,880,020	-0.72(-2.01%)
Jan 08, 2004	35.09	36.16	35.62	35.72	4,104,640	+0.63(+1.80%)
Jan 07, 2004	35.18	35.29	34.81	35.09	2,337,542	-0.42(-1.18%)
Jan 06, 2004	35.31	35.65	35.13	35.51	2,255,923	+0.49(+1.40%)
Jan 05, 2004	34.78	35.18	34.70	35.02	3,233,828	+1.64(+4.92%)
Jan 02, 2004	33.73	33.85	33.21	33.38	1,114,907	+0.58(+1.78%)
Dec 31, 2003	32.82	33.04	32.69	32.79	739,005	-0.03(-0.10%)
Dec 30, 2003	32.98	33.06	32.78	32.82	456,254	-0.16(-0.48%)
Dec 29, 2003	32.56	32.98	32.49	32.98	746,102	+0.43(+1.31%)
Dec 26, 2003	32.59	32.74	32.48	32.56	292,509	+0.08(+0.24%)
Dec 24, 2003	32.00	32.51	32.00	32.48	806,936	+0.29(+0.91%)
Dec 23, 2003	32.03	32.38	32.00	32.18	1,100,333	-0.01(-0.02%)
Dec 22, 2003	31.96	32.19	31.85	32.19	1,717,797	+0.28(+0.87%)
Dec 19, 2003	32.12	32.02	31.85	31.92	2,070,253	-0.21(-0.64%)
Dec 18, 2003	31.84	32.23	31.66	32.12	2,695,955	+0.28(+0.89%)
Dec 17, 2003	31.97	31.97	31.58	31.84	1,083,984	-0.11(-0.35%)
Dec 16, 2003	31.44	31.96	31.07	31.95	2,715,979	+0.50(+1.61%)
Dec 15, 2003	32.27	32.30	31.55	31.44	1,530,479	-0.34(-1.07%)
Dec 12, 2003	32.07	32.07	31.46	31.78	3,044,483	-0.39(-1.20%)
Dec 11, 2003	31.67	32.33	31.67	32.17	2,046,933	+0.55(+1.75%)
Dec 10, 2003	31.66	31.81	31.41	31.62	1,853,406	+0.09(+0.30%)
Dec 09, 2003	31.64	32.27	31.46	31.52	2,163,532	-0.12(-0.37%)
Dec 08, 2003	31.28	31.62	31.21	31.64	1,328,333	+0.51(+1.65%)
Dec 05, 2003	31.40	31.52	30.99	31.13	1,000,464	-0.78(-2.45%)
Dec 04, 2003	31.41	32.11	31.49	31.91	2,523,212	+0.50(+1.58%)
Dec 03, 2003	31.52	31.68	31.38	31.41	3,473,488	+0.31(+0.99%)
Dec 02, 2003	30.85	31.35	30.85	31.10	2,226,774	-0.14(-0.45%)

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.