Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	23.57	23.79	23.27	23.59	1,012,500	-0.06(-0.25%)
Jan 29, 2004	23.36	23.78	23.35	23.65	647,300	+0.27(+1.15%)
Jan 28, 2004	24.00	24.06	23.27	23.38	968,400	-0.47(-1.97%)
Jan 27, 2004	24.22	24.32	23.79	23.85	972,300	-0.50(-2.05%)
Jan 26, 2004	24.10	24.37	23.83	24.35	820,400	+0.37(+1.54%)
Jan 23, 2004	24.01	24.56	23.86	23.98	699,400	-0.02(-0.08%)
Jan 22, 2004	23.99	24.21	23.82	24.00	879,800	-0.04(-0.17%)
Jan 21, 2004	24.10	24.35	23.89	24.04	1,123,700	-0.03(-0.12%)
Jan 20, 2004	24.36	24.44	23.80	24.07	1,403,200	-0.28(-1.15%)
Jan 16, 2004	24.76	24.93	24.07	24.35	1,586,300	-0.26(-1.06%)
Jan 15, 2004	24.29	24.99	24.21	24.61	1,264,663	+0.32(+1.32%)
Jan 14, 2004	24.40	24.50	23.99	24.29	1,508,070	+0.08(+0.33%)
Jan 13, 2004	24.18	24.70	23.96	24.21	1,674,128	-0.37(-1.51%)
Jan 12, 2004	24.77	24.94	24.13	24.58	1,781,898	-0.17(-0.69%)
Jan 09, 2004	23.80	24.99	23.80	24.75	2,341,771	+0.53(+2.19%)
Jan 08, 2004	24.17	24.35	23.82	24.22	1,323,399	+0.46(+1.94%)
Jan 07, 2004	23.60	23.83	23.20	23.76	1,073,732	+0.25(+1.06%)
Jan 06, 2004	23.73	23.97	23.43	23.51	1,038,600	-0.16(-0.68%)
Jan 05, 2004	24.00	24.19	23.50	23.67	1,521,600	-0.07(-0.29%)
Jan 02, 2004	23.50	23.96	23.40	23.74	1,565,500	-0.06(-0.25%)
Dec 31, 2003	23.96	24.36	23.74	23.80	1,250,300	-0.30(-1.24%)
Dec 30, 2003	23.15	24.30	23.15	24.10	1,268,638	+1.05(+4.56%)
Dec 29, 2003	23.00	23.20	22.88	23.05	917,604	+0.18(+0.79%)
Dec 26, 2003	23.02	23.15	22.87	22.87	257,280	-0.09(-0.39%)
Dec 24, 2003	23.15	23.39	22.85	22.96	333,416	-0.33(-1.42%)
Dec 23, 2003	23.29	23.41	23.08	23.29	833,824	-0.10(-0.43%)
Dec 22, 2003	23.44	23.56	22.96	23.39	1,314,373	+0.34(+1.48%)
Dec 19, 2003	23.11	23.59	22.71	23.05	1,473,922	-0.35(-1.50%)
Dec 18, 2003	22.75	23.50	22.62	23.40	1,225,402	+0.46(+2.01%)
Dec 17, 2003	23.01	23.07	22.51	22.94	1,161,420	+0.15(+0.66%)
Dec 16, 2003	22.76	23.10	22.50	22.79	1,217,045	-0.01(-0.04%)
Dec 15, 2003	23.75	24.25	22.69	22.80	2,814,850	-0.50(-2.15%)
Dec 12, 2003	23.15	23.50	22.77	23.30	1,394,581	+0.22(+0.95%)
Dec 11, 2003	22.34	23.40	22.34	23.08	2,102,200	+0.65(+2.90%)
Dec 10, 2003	22.85	22.90	22.31	22.43	1,525,014	-0.36(-1.58%)
Dec 09, 2003	22.89	23.17	22.56	22.79	3,103,239	-0.12(-0.52%)
Dec 08, 2003	22.36	23.11	22.34	22.91	1,554,870	+0.17(+0.73%)
Dec 05, 2003	22.84	23.28	22.52	22.74	1,507,025	-0.10(-0.42%)
Dec 04, 2003	23.25	23.40	22.39	22.84	3,010,132	-0.45(-1.93%)
Dec 03, 2003	23.64	24.04	23.29	23.29	2,679,920	-0.15(-0.64%)
Dec 02, 2003	23.75	24.12	23.21	23.44	1,891,731	-0.51(-2.13%)
Dec 01, 2003	24.44	24.54	23.76	23.95	1,991,271	-0.25(-1.03%)
Nov 28, 2003	24.05	24.50	24.05	24.20	534,281	+0.17(+0.71%)
Nov 26, 2003	23.97	24.30	23.79	24.03	2,194,421	+0.04(+0.17%)
Nov 25, 2003	24.66	24.66	23.84	23.99	3,828,902	-0.42(-1.72%)
Nov 24, 2003	24.70	25.02	23.75	24.41	5,066,607	-0.90(-3.55%)
Nov 21, 2003	25.43	25.90	25.28	25.31	2,161,122	-0.12(-0.48%)
Nov 20, 2003	25.37	26.72	24.97	25.43	9,372,541	-1.67(-6.16%)
Nov 19, 2003	27.14	27.39	26.84	27.10	1,119,150	+0.15(+0.56%)
Nov 18, 2003	27.36	27.95	26.95	26.95	1,158,575	-0.32(-1.17%)
Nov 17, 2003	27.75	27.88	26.88	27.27	1,283,630	-0.37(-1.34%)
Nov 14, 2003	28.55	28.80	27.53	27.64	1,515,070	-0.95(-3.32%)
Nov 13, 2003	27.48	28.70	27.43	28.59	3,071,172	+0.93(+3.36%)
Nov 12, 2003	26.75	27.67	26.72	27.66	3,278,473	+1.12(+4.22%)
Nov 11, 2003	25.63	26.70	25.62	26.54	1,710,505	+0.84(+3.27%)
Nov 10, 2003	25.74	26.07	25.43	25.70	896,984	-0.04(-0.16%)
Nov 07, 2003	25.79	26.06	25.61	25.74	689,778	+0.21(+0.82%)
Nov 06, 2003	26.02	26.50	25.29	25.53	930,342	-0.32(-1.24%)
Nov 05, 2003	25.69	26.15	25.64	25.85	848,035	+0.03(+0.12%)
Nov 04, 2003	25.70	26.25	25.64	25.82	641,622	-0.04(-0.15%)

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.