Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	36.76	36.94	36.27	36.57	99,459,600	-0.10(-0.27%)
Feb 26, 2004	36.47	36.84	36.30	36.67	71,494,800	+0.09(+0.25%)
Feb 25, 2004	36.43	36.67	36.33	36.58	74,556,400	+0.22(+0.61%)
Feb 24, 2004	36.27	36.67	36.00	36.36	124,574,400	-0.09(-0.25%)
Feb 23, 2004	37.00	37.03	35.90	36.45	125,319,600	-0.41(-1.11%)
Feb 20, 2004	36.97	37.14	36.55	36.86	132,387,600	-0.12(-0.32%)
Feb 19, 2004	37.83	37.90	36.82	36.98	100,953,504	-0.57(-1.52%)
Feb 18, 2004	37.51	37.67	37.32	37.55	71,198,800	+0.11(+0.29%)
Feb 17, 2004	37.28	37.62	37.22	37.44	69,820,000	+0.50(+1.35%)
Feb 13, 2004	37.39	37.97	36.76	36.94	90,604,400	-0.31(-0.83%)
Feb 12, 2004	37.52	37.70	37.24	37.25	70,754,000	-0.33(-0.88%)
Feb 11, 2004	37.24	37.67	37.00	37.58	92,510,704	+0.40(+1.08%)
Feb 10, 2004	37.05	37.41	37.03	37.18	65,104,100	+0.06(+0.16%)
Feb 09, 2004	37.34	37.38	37.05	37.12	58,920,500	-0.01(-0.03%)
Feb 06, 2004	36.60	37.28	36.53	37.13	107,253,200	+0.66(+1.81%)
Feb 05, 2004	36.51	36.71	36.33	36.47	96,969,200	+0.14(+0.39%)
Feb 04, 2004	36.62	37.76	36.33	36.33	110,068,800	-0.60(-1.62%)
Feb 03, 2004	36.91	37.24	36.72	36.93	73,885,104	-0.04(-0.11%)
Feb 02, 2004	37.20	37.48	36.82	36.97	94,539,600	-0.10(-0.27%)
Jan 30, 2004	37.20	37.44	36.97	37.07	84,308,800	-0.17(-0.46%)
Jan 29, 2004	37.23	37.31	36.66	37.24	144,040,400	+0.14(+0.38%)
Jan 28, 2004	37.94	38.06	37.00	37.10	128,169,200	-0.64(-1.70%)
Jan 27, 2004	38.51	38.63	37.69	37.74	97,365,800	-0.85(-2.20%)
Jan 26, 2004	37.98	38.65	37.84	38.59	84,703,400	+0.58(+1.53%)
Jan 23, 2004	38.21	38.46	37.78	38.01	88,805,504	-0.14(-0.37%)
Jan 22, 2004	38.55	38.69	38.06	38.15	90,966,400	-0.23(-0.60%)
Jan 21, 2004	38.39	38.66	38.00	38.38	112,316,800	-0.16(-0.42%)
Jan 20, 2004	38.73	39.00	38.31	38.54	82,083,600	-0.03(-0.08%)
Jan 16, 2004	38.38	38.63	38.17	38.57	77,371,600	+0.39(+1.02%)
Jan 15, 2004	37.93	38.46	37.63	38.18	104,554,096	+0.10(+0.26%)
Jan 14, 2004	38.08	38.25	37.84	38.08	69,028,600	+0.13(+0.35%)
Jan 13, 2004	38.27	38.36	37.60	37.95	93,054,704	-0.38(-0.99%)
Jan 12, 2004	37.85	38.35	37.68	38.33	77,691,600	+0.60(+1.59%)
Jan 09, 2004	37.98	38.35	37.59	37.73	94,279,696	-0.25(-0.66%)
Jan 08, 2004	37.68	38.00	37.60	37.98	77,543,600	+0.30(+0.79%)
Jan 07, 2004	37.32	37.68	37.07	37.68	71,823,904	+0.34(+0.91%)
Jan 06, 2004	37.08	37.42	36.95	37.34	60,075,300	+0.25(+0.67%)
Jan 05, 2004	36.58	37.16	36.56	37.09	69,757,000	+0.73(+2.01%)
Jan 02, 2004	36.66	36.79	36.22	36.36	55,263,700	-0.10(-0.27%)
Dec 31, 2003	36.62	36.64	36.25	36.46	60,531,500	-0.10(-0.27%)
Dec 30, 2003	36.44	36.58	36.30	36.56	48,266,900	+0.12(+0.33%)
Dec 29, 2003	35.85	36.53	36.02	36.44	63,363,300	+0.59(+1.65%)
Dec 26, 2003	35.96	36.09	35.82	35.85	25,499,000	-0.05(-0.14%)
Dec 24, 2003	35.84	36.02	35.80	35.90	44,840,300	+0.06(+0.17%)
Dec 23, 2003	35.60	36.02	35.53	35.84	67,049,200	+0.27(+0.76%)
Dec 22, 2003	35.35	35.68	35.29	35.57	63,610,600	+0.11(+0.31%)
Dec 19, 2003	35.56	35.65	35.20	35.46	89,768,400	-0.10(-0.28%)
Dec 18, 2003	34.91	35.64	34.82	35.56	90,967,800	+0.65(+1.86%)
Dec 17, 2003	34.85	35.00	34.57	34.91	66,213,500	+0.06(+0.17%)
Dec 16, 2003	34.78	35.02	34.42	34.85	89,755,000	+0.07(+0.20%)
Dec 15, 2003	35.93	35.99	34.65	34.78	105,379,800	-0.46(-1.31%)
Dec 12, 2003	35.30	35.34	34.90	35.24	71,697,600	-0.06(-0.17%)
Dec 11, 2003	34.50	35.39	34.49	35.30	108,214,000	+0.74(+2.14%)
Dec 10, 2003	34.43	34.70	34.13	34.56	103,467,296	+0.13(+0.38%)
Dec 09, 2003	35.23	35.46	34.35	34.43	109,902,000	-0.80(-2.28%)
Dec 08, 2003	35.15	35.33	34.78	35.23	86,621,904	+0.09(+0.24%)
Dec 05, 2003	35.63	35.63	34.96	35.15	77,078,304	-0.48(-1.35%)
Dec 04, 2003	35.44	35.71	35.08	35.63	102,089,000	+0.38(+1.08%)
Dec 03, 2003	35.70	36.12	35.25	35.25	107,379,696	-0.45(-1.26%)
Dec 02, 2003	35.82	36.05	35.58	35.70	64,968,800	-0.20(-0.56%)

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.