(NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	36.20	36.70	34.73	35.35	1,809,000	-0.72(-2.00%)
Feb 25, 2005	34.59	36.74	34.59	36.07	1,711,900	-0.12(-0.33%)
Feb 24, 2005	36.61	37.00	35.60	36.19	2,926,700	-1.21(-3.24%)
Feb 23, 2005	34.00	37.45	33.41	37.40	3,609,800	+2.92(+8.47%)
Feb 22, 2005	34.99	34.99	34.31	34.48	1,461,700	-0.51(-1.46%)
Feb 18, 2005	34.75	35.28	34.54	34.99	1,061,000	+0.26(+0.75%)
Feb 17, 2005	35.42	35.49	34.28	34.73	1,167,100	-0.79(-2.22%)
Feb 16, 2005	35.50	36.01	35.10	35.52	1,130,700	+0.15(+0.42%)
Feb 15, 2005	34.15	36.00	33.95	35.37	1,247,300	+1.67(+4.96%)
Feb 14, 2005	33.11	33.89	32.75	33.70	957,400	+0.78(+2.37%)
Feb 11, 2005	32.97	33.25	32.05	32.92	946,800	+0.27(+0.83%)
Feb 10, 2005	32.55	33.35	31.25	32.65	1,624,800	+0.09(+0.28%)
Feb 09, 2005	34.80	34.80	32.06	32.56	2,315,300	-2.15(-6.19%)
Feb 08, 2005	35.31	35.70	34.70	34.71	1,198,300	-0.60(-1.70%)
Feb 07, 2005	35.48	35.75	33.84	35.31	2,050,500	-0.68(-1.89%)
Feb 04, 2005	34.85	36.53	34.85	35.99	2,811,200	+1.53(+4.44%)
Feb 03, 2005	33.96	34.70	33.45	34.46	2,415,300	+1.53(+4.65%)
Feb 02, 2005	33.88	34.39	31.75	32.93	1,691,700	-0.76(-2.26%)
Feb 01, 2005	33.75	34.19	33.02	33.69	1,670,300	+0.89(+2.71%)
Jan 31, 2005	31.12	32.85	31.06	32.80	1,470,500	+1.87(+6.05%)
Jan 28, 2005	30.85	30.97	29.75	30.93	884,800	+0.69(+2.28%)
Jan 27, 2005	30.00	31.65	29.80	30.24	1,079,200	+0.36(+1.20%)
Jan 26, 2005	29.23	29.88	28.80	29.88	669,400	+0.88(+3.03%)
Jan 25, 2005	29.16	29.16	28.61	29.00	365,100	+0.45(+1.58%)
Jan 24, 2005	28.99	29.28	28.45	28.55	503,800	-0.28(-0.97%)
Jan 21, 2005	28.50	28.88	28.17	28.83	733,600	+0.68(+2.42%)
Jan 20, 2005	28.55	28.55	27.65	28.15	865,400	-0.16(-0.57%)
Jan 19, 2005	28.92	28.92	27.75	28.31	974,700	-0.61(-2.11%)
Jan 18, 2005	28.48	29.00	28.15	28.92	494,800	+0.79(+2.81%)
Jan 14, 2005	28.35	28.38	28.00	28.13	592,600	+0.22(+0.79%)
Jan 13, 2005	28.15	28.50	27.75	27.91	573,900	+0.16(+0.58%)
Jan 12, 2005	27.49	27.81	25.81	27.75	1,556,300	+0.50(+1.83%)
Jan 11, 2005	29.00	29.00	27.15	27.25	1,397,100	-1.74(-6.00%)
Jan 10, 2005	29.00	29.30	28.62	28.99	668,000	+0.24(+0.83%)
Jan 07, 2005	29.50	29.55	28.56	28.75	606,800	-0.39(-1.34%)
Jan 06, 2005	28.10	29.30	28.01	29.14	1,390,700	+1.23(+4.41%)
Jan 05, 2005	28.77	28.78	27.51	27.91	855,800	-0.86(-2.99%)
Jan 04, 2005	28.70	29.20	28.50	28.77	905,500	+0.07(+0.24%)
Jan 03, 2005	29.50	29.60	28.35	28.70	1,295,000	-0.32(-1.10%)
Dec 31, 2004	29.43	29.77	29.01	29.02	895,000	-0.39(-1.33%)
Dec 30, 2004	29.10	29.45	28.70	29.41	1,419,900	+0.44(+1.52%)
Dec 29, 2004	29.55	30.11	28.35	28.97	2,890,100	-1.97(-6.37%)
Dec 28, 2004	30.19	31.48	30.06	30.94	2,450,400	+1.01(+3.37%)
Dec 27, 2004	29.50	29.97	29.00	29.93	2,000,900	+1.43(+5.02%)
Dec 23, 2004	28.75	28.80	28.11	28.50	1,221,200	+0.86(+3.11%)
Dec 22, 2004	27.24	28.20	26.80	27.64	1,948,200	+0.40(+1.47%)
Dec 21, 2004	25.20	27.76	24.50	27.24	3,516,300	+1.54(+5.99%)
Dec 20, 2004	26.50	27.30	25.26	25.70	4,547,700	-1.90(-6.88%)
Dec 17, 2004	28.75	29.50	27.15	27.60	3,912,000	-2.10(-7.07%)
Dec 16, 2004	31.25	33.50	28.51	29.70	8,388,800	-0.35(-1.16%)
Dec 15, 2004	27.94	30.16	27.59	30.05	2,639,000	+2.81(+10.32%)
Dec 14, 2004	26.80	28.50	26.66	27.24	2,099,400	+0.65(+2.44%)
Dec 13, 2004	26.85	26.95	26.27	26.59	1,221,500	+0.49(+1.88%)
Dec 10, 2004	26.00	26.72	25.90	26.10	1,753,200	+0.19(+0.73%)
Dec 09, 2004	25.20	26.90	25.14	25.91	3,614,700	+1.48(+6.06%)
Dec 08, 2004	23.00	24.95	22.92	24.43	2,616,800	+1.55(+6.77%)
Dec 07, 2004	23.25	23.50	22.60	22.88	695,400	-0.26(-1.12%)
Dec 06, 2004	23.59	23.75	22.91	23.14	620,400	+0.01(+0.04%)
Dec 03, 2004	23.00	23.24	22.75	23.13	489,500	+0.41(+1.80%)
Dec 02, 2004	22.51	23.25	22.35	22.72	1,070,900	+0.41(+1.84%)

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.